Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 17.46 | 17.46 | 17.03 | 17.28 | 905,134 | -0.04(-0.24%) |
Jun 27, 2008 | 17.71 | 17.73 | 17.32 | 17.32 | 1,339,957 | -0.40(-2.26%) |
Jun 26, 2008 | 18.13 | 18.50 | 17.65 | 17.72 | 1,037,677 | -0.86(-4.62%) |
Jun 25, 2008 | 19.16 | 19.47 | 18.40 | 18.58 | 889,871 | -0.18(-0.97%) |
Jun 24, 2008 | 18.88 | 19.03 | 18.69 | 18.76 | 1,166,228 | -0.16(-0.84%) |
Jun 23, 2008 | 19.71 | 19.83 | 18.84 | 18.92 | 484,320 | -0.76(-3.89%) |
Jun 20, 2008 | 19.88 | 19.88 | 19.16 | 19.69 | 575,593 | -0.14(-0.71%) |
Jun 19, 2008 | 19.73 | 19.94 | 19.65 | 19.83 | 608,614 | +0.12(+0.63%) |
Jun 18, 2008 | 20.18 | 20.18 | 19.57 | 19.70 | 512,390 | -0.42(-2.10%) |
Jun 17, 2008 | 20.26 | 20.56 | 20.02 | 20.13 | 812,249 | -0.08(-0.41%) |
Jun 16, 2008 | 19.56 | 20.44 | 19.50 | 20.21 | 934,121 | +0.50(+2.54%) |
Jun 13, 2008 | 20.02 | 20.33 | 19.59 | 19.71 | 842,044 | -0.11(-0.56%) |
Jun 12, 2008 | 19.84 | 20.17 | 19.74 | 19.82 | 541,048 | -0.14(-0.68%) |
Jun 11, 2008 | 19.74 | 20.18 | 19.74 | 19.96 | 1,455,776 | -0.01(-0.03%) |
Jun 10, 2008 | 19.96 | 20.23 | 19.86 | 19.96 | 682,084 | -0.08(-0.38%) |
Jun 09, 2008 | 20.26 | 20.26 | 19.79 | 20.04 | 393,784 | -0.02(-0.12%) |
Jun 06, 2008 | 21.19 | 21.19 | 19.87 | 20.06 | 1,162,481 | -1.14(-5.36%) |
Jun 05, 2008 | 21.06 | 21.47 | 20.99 | 21.20 | 632,860 | +0.08(+0.39%) |
Jun 04, 2008 | 21.25 | 21.47 | 21.06 | 21.12 | 482,703 | -0.08(-0.36%) |
Jun 03, 2008 | 21.19 | 21.30 | 20.96 | 21.19 | 1,930,596 | +0.16(+0.76%) |
Jun 02, 2008 | 20.89 | 21.10 | 20.60 | 21.03 | 1,179,797 | +0.22(+1.05%) |
May 30, 2008 | 20.12 | 20.96 | 20.12 | 20.82 | 1,359,673 | +0.46(+2.25%) |
May 29, 2008 | 19.26 | 20.47 | 19.26 | 20.36 | 2,176,902 | +1.04(+5.39%) |
May 28, 2008 | 20.31 | 20.36 | 19.30 | 19.31 | 3,287,085 | -0.97(-4.79%) |
May 27, 2008 | 20.35 | 20.37 | 20.08 | 20.29 | 1,264,536 | +0.49(+2.47%) |
May 26, 2008 | 20.24 | 20.42 | 19.74 | 19.80 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.24 | 20.42 | 19.74 | 19.80 | 832,853 | -0.33(-1.64%) |
May 22, 2008 | 20.63 | 20.63 | 19.97 | 20.13 | 1,691,832 | -0.51(-2.45%) |
May 21, 2008 | 21.45 | 21.45 | 20.50 | 20.63 | 2,107,504 | -0.82(-3.81%) |
May 20, 2008 | 21.70 | 21.70 | 21.19 | 21.45 | 463,896 | -0.52(-2.36%) |
May 19, 2008 | 21.99 | 22.36 | 21.86 | 21.97 | 629,938 | +0.00(+0.00%) |
May 16, 2008 | 21.36 | 21.99 | 21.30 | 21.97 | 569,427 | +0.69(+3.23%) |
May 15, 2008 | 21.03 | 21.50 | 20.80 | 21.28 | 1,182,480 | +0.43(+2.06%) |
May 14, 2008 | 20.94 | 21.09 | 20.68 | 20.85 | 2,280,963 | -0.04(-0.17%) |
May 13, 2008 | 21.54 | 21.54 | 20.64 | 20.89 | 1,845,306 | -0.71(-3.27%) |
May 12, 2008 | 21.59 | 21.94 | 21.47 | 21.59 | 721,130 | -0.09(-0.43%) |
May 09, 2008 | 23.51 | 23.54 | 21.65 | 21.69 | 1,832,119 | -1.87(-7.94%) |
May 08, 2008 | 24.17 | 24.17 | 23.45 | 23.56 | 768,983 | -0.42(-1.77%) |
May 07, 2008 | 24.42 | 24.45 | 23.97 | 23.98 | 924,413 | -0.85(-3.41%) |
May 06, 2008 | 24.90 | 24.96 | 24.42 | 24.83 | 1,072,063 | -0.07(-0.28%) |
May 05, 2008 | 24.71 | 25.15 | 24.45 | 24.90 | 471,529 | +0.48(+1.98%) |
May 02, 2008 | 24.27 | 24.49 | 24.17 | 24.42 | 183,872 | +0.22(+0.90%) |
May 01, 2008 | 24.17 | 24.23 | 24.03 | 24.20 | 152,786 | +0.15(+0.64%) |
Apr 30, 2008 | 23.59 | 24.16 | 23.59 | 24.05 | 255,751 | +0.42(+1.79%) |
Apr 29, 2008 | 24.21 | 24.36 | 23.53 | 23.62 | 479,831 | -0.72(-2.95%) |
Apr 28, 2008 | 24.83 | 24.91 | 24.31 | 24.34 | 586,927 | -0.52(-2.08%) |
Apr 25, 2008 | 24.65 | 25.25 | 24.62 | 24.86 | 655,502 | +0.14(+0.57%) |
Apr 24, 2008 | 24.88 | 25.11 | 24.65 | 24.72 | 444,539 | -0.14(-0.57%) |
Apr 23, 2008 | 25.38 | 25.39 | 24.74 | 24.86 | 539,159 | -0.25(-0.98%) |
Apr 22, 2008 | 25.13 | 25.32 | 24.99 | 25.10 | 742,112 | -0.18(-0.72%) |
Apr 21, 2008 | 25.30 | 25.37 | 25.00 | 25.29 | 387,755 | +0.14(+0.54%) |
Apr 18, 2008 | 25.47 | 25.50 | 25.05 | 25.15 | 192,103 | +0.02(+0.09%) |
Apr 17, 2008 | 25.18 | 25.29 | 24.91 | 25.13 | 229,362 | -0.07(-0.28%) |
Apr 16, 2008 | 25.02 | 25.49 | 24.97 | 25.20 | 190,761 | +0.31(+1.23%) |
Apr 15, 2008 | 24.59 | 25.06 | 24.51 | 24.89 | 1,514,971 | +0.34(+1.37%) |
Apr 14, 2008 | 25.03 | 25.24 | 24.49 | 24.56 | 437,776 | -0.51(-2.02%) |
Apr 11, 2008 | 26.33 | 26.34 | 24.95 | 25.06 | 776,095 | -1.78(-6.64%) |
Apr 10, 2008 | 27.23 | 27.32 | 26.51 | 26.85 | 573,317 | -0.34(-1.26%) |
Apr 09, 2008 | 28.28 | 28.39 | 26.94 | 27.19 | 634,677 | -1.09(-3.85%) |
Apr 08, 2008 | 27.92 | 28.35 | 27.92 | 28.28 | 452,637 | -0.11(-0.37%) |
Apr 07, 2008 | 28.05 | 28.82 | 27.96 | 28.38 | 281,814 | +0.44(+1.56%) |
Apr 04, 2008 | 27.85 | 28.60 | 27.57 | 27.95 | 327,707 | -0.02(-0.08%) |
Apr 03, 2008 | 27.80 | 28.20 | 27.69 | 27.97 | 213,995 | +0.01(+0.04%) |
Apr 02, 2008 | 27.40 | 28.45 | 27.21 | 27.96 | 370,349 | +0.51(+1.84%) |