Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 20.60 | 21.32 | 20.50 | 20.90 | 468,559 | +0.37(+1.81%) |
Jun 27, 2008 | 21.02 | 21.14 | 20.53 | 20.53 | 646,166 | -0.49(-2.33%) |
Jun 26, 2008 | 21.59 | 21.78 | 21.00 | 21.02 | 290,793 | -0.92(-4.17%) |
Jun 25, 2008 | 21.90 | 22.06 | 21.75 | 21.94 | 291,770 | +0.01(+0.05%) |
Jun 24, 2008 | 21.99 | 22.06 | 21.80 | 21.93 | 322,321 | -0.03(-0.12%) |
Jun 23, 2008 | 21.89 | 22.06 | 21.78 | 21.95 | 183,664 | +0.15(+0.69%) |
Jun 20, 2008 | 21.80 | 22.01 | 21.65 | 21.80 | 493,361 | -0.11(-0.52%) |
Jun 19, 2008 | 21.63 | 22.03 | 21.54 | 21.92 | 206,244 | +0.28(+1.29%) |
Jun 18, 2008 | 21.18 | 21.80 | 21.18 | 21.64 | 362,950 | +0.39(+1.85%) |
Jun 17, 2008 | 21.47 | 21.49 | 21.08 | 21.24 | 179,248 | -0.21(-0.98%) |
Jun 16, 2008 | 21.30 | 21.53 | 21.00 | 21.45 | 414,820 | +0.16(+0.76%) |
Jun 13, 2008 | 21.47 | 21.53 | 20.87 | 21.29 | 348,892 | -0.03(-0.15%) |
Jun 12, 2008 | 21.15 | 21.52 | 21.09 | 21.32 | 406,567 | +0.25(+1.17%) |
Jun 11, 2008 | 21.29 | 21.41 | 21.00 | 21.08 | 307,977 | -0.30(-1.38%) |
Jun 10, 2008 | 21.39 | 21.61 | 20.69 | 21.37 | 440,178 | +0.54(+2.58%) |
Jun 09, 2008 | 20.76 | 20.93 | 20.51 | 20.83 | 340,098 | +0.17(+0.83%) |
Jun 06, 2008 | 21.09 | 21.10 | 20.65 | 20.66 | 328,371 | -0.64(-2.98%) |
Jun 05, 2008 | 20.20 | 21.34 | 20.16 | 21.30 | 530,801 | +1.11(+5.49%) |
Jun 04, 2008 | 19.95 | 20.19 | 19.84 | 20.19 | 339,000 | +0.37(+1.87%) |
Jun 03, 2008 | 20.02 | 20.07 | 19.70 | 19.82 | 438,573 | -0.16(-0.81%) |
Jun 02, 2008 | 20.19 | 20.27 | 19.70 | 19.98 | 303,461 | -0.23(-1.15%) |
May 30, 2008 | 20.48 | 20.48 | 20.20 | 20.21 | 375,720 | -0.10(-0.50%) |
May 29, 2008 | 19.92 | 20.63 | 19.90 | 20.31 | 387,243 | +0.55(+2.81%) |
May 28, 2008 | 19.68 | 20.12 | 19.61 | 19.76 | 285,549 | -0.27(-1.37%) |
May 27, 2008 | 19.94 | 20.05 | 19.67 | 20.03 | 281,265 | +0.29(+1.47%) |
May 26, 2008 | 19.96 | 19.99 | 19.65 | 19.74 | 205,345 | +0.00(+0.00%) |
May 23, 2008 | 19.96 | 19.99 | 19.65 | 19.74 | 205,345 | -0.32(-1.58%) |
May 22, 2008 | 20.00 | 20.21 | 19.89 | 20.06 | 210,127 | +0.16(+0.78%) |
May 21, 2008 | 19.94 | 20.27 | 19.77 | 19.90 | 289,825 | +0.05(+0.27%) |
May 20, 2008 | 19.75 | 20.03 | 19.51 | 19.85 | 267,534 | +0.05(+0.24%) |
May 19, 2008 | 19.74 | 20.11 | 19.62 | 19.80 | 464,361 | +0.02(+0.08%) |
May 16, 2008 | 19.87 | 19.99 | 19.43 | 19.78 | 410,364 | +0.03(+0.14%) |
May 15, 2008 | 19.51 | 19.86 | 19.39 | 19.76 | 388,573 | +0.30(+1.55%) |
May 14, 2008 | 19.54 | 19.63 | 19.29 | 19.46 | 265,118 | -0.08(-0.41%) |
May 13, 2008 | 19.50 | 19.55 | 19.16 | 19.54 | 293,797 | +0.06(+0.30%) |
May 12, 2008 | 19.44 | 19.65 | 19.22 | 19.48 | 274,292 | +0.13(+0.70%) |
May 09, 2008 | 19.55 | 19.55 | 19.14 | 19.34 | 338,398 | -0.20(-1.02%) |
May 08, 2008 | 19.57 | 19.72 | 19.30 | 19.54 | 398,817 | +0.08(+0.39%) |
May 07, 2008 | 19.92 | 19.98 | 19.43 | 19.47 | 436,370 | -0.56(-2.80%) |
May 06, 2008 | 19.62 | 20.30 | 19.38 | 20.03 | 848,016 | -0.73(-3.53%) |
May 05, 2008 | 20.42 | 20.81 | 19.92 | 20.76 | 826,147 | +0.46(+2.28%) |
May 02, 2008 | 22.03 | 22.03 | 19.98 | 20.30 | 916,409 | -0.78(-3.70%) |
May 01, 2008 | 20.34 | 21.29 | 20.20 | 21.08 | 444,931 | +1.11(+5.58%) |
Apr 30, 2008 | 20.11 | 20.29 | 19.83 | 19.96 | 160,286 | -0.01(-0.03%) |
Apr 29, 2008 | 20.00 | 20.34 | 19.92 | 19.97 | 117,678 | -0.11(-0.54%) |
Apr 28, 2008 | 20.24 | 20.24 | 20.03 | 20.07 | 218,783 | -0.11(-0.53%) |
Apr 25, 2008 | 19.95 | 20.35 | 19.92 | 20.18 | 618,397 | +0.80(+4.11%) |
Apr 24, 2008 | 19.06 | 19.44 | 18.83 | 19.39 | 176,494 | +0.30(+1.55%) |
Apr 23, 2008 | 19.17 | 19.32 | 18.94 | 19.09 | 105,988 | +0.02(+0.08%) |
Apr 22, 2008 | 19.33 | 19.50 | 18.89 | 19.07 | 160,060 | -0.31(-1.58%) |
Apr 21, 2008 | 19.51 | 19.51 | 19.26 | 19.38 | 142,028 | -0.29(-1.45%) |
Apr 18, 2008 | 19.83 | 19.83 | 19.54 | 19.67 | 143,466 | +0.10(+0.50%) |
Apr 17, 2008 | 19.71 | 19.79 | 19.52 | 19.57 | 93,609 | -0.24(-1.20%) |
Apr 16, 2008 | 19.39 | 19.81 | 19.29 | 19.81 | 172,817 | +0.44(+2.25%) |
Apr 15, 2008 | 19.12 | 19.37 | 18.99 | 19.37 | 106,765 | +0.34(+1.78%) |
Apr 14, 2008 | 18.85 | 19.23 | 18.82 | 19.03 | 143,444 | +0.21(+1.12%) |
Apr 11, 2008 | 18.84 | 19.29 | 18.80 | 18.82 | 126,113 | -0.33(-1.74%) |
Apr 10, 2008 | 19.13 | 19.33 | 18.85 | 19.15 | 161,325 | +0.06(+0.31%) |
Apr 09, 2008 | 19.29 | 19.41 | 18.96 | 19.09 | 95,263 | -0.13(-0.67%) |
Apr 08, 2008 | 19.05 | 19.34 | 19.04 | 19.22 | 102,037 | -0.02(-0.08%) |
Apr 07, 2008 | 19.25 | 19.70 | 19.09 | 19.24 | 94,583 | +0.01(+0.03%) |
Apr 04, 2008 | 19.27 | 19.56 | 18.95 | 19.23 | 153,361 | +0.02(+0.11%) |
Apr 03, 2008 | 19.40 | 19.62 | 19.15 | 19.21 | 160,006 | -0.44(-2.25%) |
Apr 02, 2008 | 19.32 | 19.70 | 18.93 | 19.65 | 295,106 | +0.29(+1.50%) |