Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 23.61 | 23.93 | 23.29 | 23.39 | 676,421 | -0.30(-1.26%) |
Jun 27, 2008 | 23.92 | 24.30 | 23.69 | 23.69 | 1,561,194 | -0.33(-1.39%) |
Jun 26, 2008 | 24.37 | 24.37 | 23.39 | 24.03 | 846,507 | -0.39(-1.61%) |
Jun 25, 2008 | 24.31 | 24.97 | 24.11 | 24.42 | 542,486 | +0.06(+0.24%) |
Jun 24, 2008 | 24.11 | 24.91 | 23.67 | 24.36 | 732,293 | -0.03(-0.12%) |
Jun 23, 2008 | 24.46 | 24.75 | 23.76 | 24.39 | 1,077,182 | +0.01(+0.03%) |
Jun 20, 2008 | 24.37 | 24.49 | 23.82 | 24.38 | 936,342 | -0.13(-0.53%) |
Jun 19, 2008 | 24.05 | 24.51 | 23.87 | 24.51 | 732,333 | +0.22(+0.90%) |
Jun 18, 2008 | 24.41 | 24.70 | 24.07 | 24.30 | 816,363 | -0.19(-0.77%) |
Jun 17, 2008 | 25.34 | 25.36 | 24.24 | 24.49 | 659,827 | -0.87(-3.45%) |
Jun 16, 2008 | 24.96 | 25.68 | 24.54 | 25.36 | 648,868 | +0.30(+1.19%) |
Jun 13, 2008 | 24.16 | 25.21 | 23.71 | 25.06 | 643,661 | +1.28(+5.39%) |
Jun 12, 2008 | 23.55 | 24.55 | 23.52 | 23.78 | 723,127 | +0.46(+1.97%) |
Jun 11, 2008 | 23.77 | 24.21 | 23.32 | 23.32 | 528,069 | -0.54(-2.26%) |
Jun 10, 2008 | 24.40 | 24.53 | 23.66 | 23.86 | 901,887 | -0.09(-0.36%) |
Jun 09, 2008 | 24.00 | 24.74 | 23.79 | 23.95 | 604,400 | +0.17(+0.70%) |
Jun 06, 2008 | 25.02 | 25.07 | 23.52 | 23.78 | 748,595 | -1.50(-5.93%) |
Jun 05, 2008 | 23.90 | 25.37 | 23.72 | 25.28 | 1,084,468 | +1.44(+6.05%) |
Jun 04, 2008 | 23.13 | 24.24 | 23.01 | 23.84 | 791,555 | +0.52(+2.25%) |
Jun 03, 2008 | 23.44 | 23.51 | 23.11 | 23.31 | 993,016 | +0.00(+0.00%) |
Jun 02, 2008 | 23.72 | 23.74 | 23.29 | 23.31 | 813,823 | -0.40(-1.69%) |
May 30, 2008 | 23.41 | 23.84 | 23.25 | 23.71 | 546,373 | +0.32(+1.37%) |
May 29, 2008 | 22.99 | 23.83 | 22.85 | 23.39 | 837,616 | +0.41(+1.81%) |
May 28, 2008 | 23.22 | 23.39 | 22.64 | 22.98 | 732,703 | +0.06(+0.25%) |
May 27, 2008 | 21.78 | 23.00 | 21.59 | 22.92 | 1,183,580 | +1.20(+5.53%) |
May 26, 2008 | 22.13 | 22.36 | 21.65 | 21.72 | 590,580 | +0.00(+0.00%) |
May 23, 2008 | 22.13 | 22.36 | 21.65 | 21.72 | 590,580 | -0.58(-2.58%) |
May 22, 2008 | 22.35 | 22.53 | 22.06 | 22.29 | 624,406 | -0.09(-0.39%) |
May 21, 2008 | 22.92 | 23.30 | 22.10 | 22.38 | 1,035,939 | -0.45(-1.98%) |
May 20, 2008 | 23.30 | 23.30 | 22.30 | 22.83 | 930,178 | -0.46(-1.97%) |
May 19, 2008 | 23.50 | 23.90 | 23.23 | 23.29 | 962,551 | -0.25(-1.08%) |
May 16, 2008 | 24.05 | 24.14 | 22.64 | 23.55 | 969,512 | -0.31(-1.28%) |
May 15, 2008 | 23.86 | 24.25 | 23.59 | 23.85 | 528,737 | -0.03(-0.12%) |
May 14, 2008 | 23.74 | 24.27 | 23.67 | 23.88 | 554,106 | +0.09(+0.40%) |
May 13, 2008 | 24.14 | 24.14 | 23.76 | 23.79 | 476,449 | -0.23(-0.97%) |
May 12, 2008 | 23.76 | 24.21 | 23.44 | 24.02 | 1,023,936 | +0.27(+1.13%) |
May 09, 2008 | 23.11 | 24.21 | 23.11 | 23.75 | 850,013 | +0.49(+2.10%) |
May 08, 2008 | 23.63 | 23.63 | 22.58 | 23.26 | 1,232,485 | -0.57(-2.38%) |
May 07, 2008 | 23.55 | 24.33 | 23.51 | 23.83 | 1,527,045 | +0.36(+1.52%) |
May 06, 2008 | 23.28 | 23.80 | 22.75 | 23.47 | 930,265 | +0.00(+0.00%) |
May 05, 2008 | 22.99 | 23.77 | 22.39 | 23.47 | 2,067,948 | +0.28(+1.22%) |
May 02, 2008 | 23.59 | 23.59 | 22.60 | 23.19 | 1,168,932 | -0.22(-0.93%) |
May 01, 2008 | 22.93 | 23.95 | 22.62 | 23.41 | 943,476 | +0.42(+1.84%) |
Apr 30, 2008 | 23.13 | 23.39 | 22.75 | 22.99 | 1,309,760 | -0.04(-0.16%) |
Apr 29, 2008 | 22.75 | 23.40 | 22.59 | 23.02 | 1,657,260 | +0.35(+1.54%) |
Apr 28, 2008 | 22.43 | 22.92 | 21.99 | 22.67 | 1,064,635 | +0.16(+0.71%) |
Apr 25, 2008 | 22.32 | 22.58 | 21.48 | 22.51 | 2,856,221 | +2.22(+10.94%) |
Apr 24, 2008 | 20.06 | 20.46 | 19.89 | 20.29 | 1,585,752 | +0.28(+1.42%) |
Apr 23, 2008 | 20.02 | 20.38 | 19.87 | 20.01 | 799,604 | -0.08(-0.40%) |
Apr 22, 2008 | 20.44 | 20.44 | 19.74 | 20.09 | 1,018,630 | -0.50(-2.41%) |
Apr 21, 2008 | 20.09 | 20.68 | 19.75 | 20.58 | 642,540 | +0.29(+1.44%) |
Apr 18, 2008 | 21.02 | 21.41 | 19.84 | 20.29 | 1,082,441 | -0.17(-0.82%) |
Apr 17, 2008 | 20.73 | 20.82 | 19.96 | 20.46 | 959,175 | -0.02(-0.11%) |
Apr 16, 2008 | 19.75 | 20.68 | 19.75 | 20.48 | 1,114,064 | +1.05(+5.40%) |
Apr 15, 2008 | 19.05 | 19.83 | 19.05 | 19.43 | 969,814 | +0.58(+3.05%) |
Apr 14, 2008 | 20.03 | 20.03 | 18.68 | 18.86 | 1,303,146 | -1.01(-5.09%) |
Apr 11, 2008 | 20.21 | 20.42 | 19.69 | 19.87 | 456,326 | -0.48(-2.36%) |
Apr 10, 2008 | 20.28 | 20.71 | 20.15 | 20.35 | 808,943 | +0.11(+0.54%) |
Apr 09, 2008 | 21.09 | 21.25 | 20.12 | 20.24 | 430,603 | -0.78(-3.71%) |
Apr 08, 2008 | 20.66 | 21.43 | 20.63 | 21.02 | 726,742 | +0.10(+0.49%) |
Apr 07, 2008 | 20.95 | 21.30 | 20.53 | 20.92 | 491,166 | +0.02(+0.10%) |
Apr 04, 2008 | 21.11 | 21.50 | 20.53 | 20.90 | 795,611 | -0.17(-0.83%) |
Apr 03, 2008 | 20.31 | 21.08 | 20.13 | 21.07 | 1,022,902 | +0.50(+2.44%) |
Apr 02, 2008 | 20.75 | 21.00 | 20.14 | 20.57 | 773,557 | -0.14(-0.67%) |