Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 20.88 | 21.13 | 20.50 | 20.84 | 1,000,342 | +0.18(+0.85%) |
Jun 27, 2008 | 21.83 | 21.89 | 20.66 | 20.66 | 3,248,708 | -1.13(-5.20%) |
Jun 26, 2008 | 22.87 | 22.88 | 21.51 | 21.80 | 708,889 | -1.32(-5.70%) |
Jun 25, 2008 | 22.58 | 23.39 | 22.34 | 23.11 | 476,700 | +0.64(+2.83%) |
Jun 24, 2008 | 22.81 | 22.92 | 22.33 | 22.48 | 413,961 | -0.55(-2.40%) |
Jun 23, 2008 | 22.81 | 23.51 | 22.37 | 23.03 | 760,944 | +0.41(+1.83%) |
Jun 20, 2008 | 23.56 | 23.70 | 22.61 | 22.61 | 1,247,859 | -1.09(-4.59%) |
Jun 19, 2008 | 23.89 | 23.89 | 22.83 | 23.70 | 985,976 | -0.94(-3.81%) |
Jun 18, 2008 | 24.56 | 25.17 | 24.43 | 24.64 | 363,936 | -0.09(-0.37%) |
Jun 17, 2008 | 24.48 | 25.06 | 24.43 | 24.73 | 476,759 | +0.27(+1.09%) |
Jun 16, 2008 | 23.86 | 24.84 | 23.78 | 24.47 | 661,121 | +0.61(+2.55%) |
Jun 13, 2008 | 23.68 | 24.06 | 23.52 | 23.86 | 510,143 | +0.43(+1.85%) |
Jun 12, 2008 | 23.26 | 24.01 | 23.12 | 23.43 | 523,531 | +0.40(+1.72%) |
Jun 11, 2008 | 23.96 | 24.14 | 23.02 | 23.03 | 486,934 | -1.04(-4.32%) |
Jun 10, 2008 | 23.89 | 24.28 | 23.55 | 24.07 | 467,267 | +0.15(+0.62%) |
Jun 09, 2008 | 24.24 | 24.41 | 23.64 | 23.92 | 523,616 | -0.22(-0.92%) |
Jun 06, 2008 | 24.74 | 24.95 | 24.06 | 24.14 | 461,886 | -0.86(-3.43%) |
Jun 05, 2008 | 23.98 | 25.22 | 23.90 | 25.00 | 599,093 | +1.13(+4.75%) |
Jun 04, 2008 | 23.50 | 24.26 | 23.47 | 23.87 | 486,622 | +0.28(+1.17%) |
Jun 03, 2008 | 23.95 | 24.13 | 23.48 | 23.59 | 489,958 | -0.39(-1.61%) |
Jun 02, 2008 | 24.16 | 24.49 | 23.77 | 23.98 | 524,000 | -0.38(-1.55%) |
May 30, 2008 | 24.43 | 24.63 | 24.10 | 24.36 | 714,943 | -0.06(-0.23%) |
May 29, 2008 | 24.04 | 24.81 | 23.72 | 24.41 | 781,685 | +0.55(+2.32%) |
May 28, 2008 | 23.73 | 24.23 | 23.55 | 23.86 | 599,499 | +0.18(+0.74%) |
May 27, 2008 | 23.34 | 23.81 | 23.29 | 23.68 | 419,101 | +0.41(+1.78%) |
May 26, 2008 | 23.53 | 23.83 | 23.03 | 23.27 | 487,241 | +0.00(+0.00%) |
May 23, 2008 | 23.53 | 23.83 | 23.03 | 23.27 | 487,241 | -0.41(-1.75%) |
May 22, 2008 | 22.90 | 23.82 | 22.85 | 23.68 | 786,358 | +0.91(+4.00%) |
May 21, 2008 | 22.95 | 23.45 | 22.70 | 22.77 | 767,916 | -0.22(-0.96%) |
May 20, 2008 | 22.63 | 23.00 | 22.51 | 22.99 | 767,995 | +0.21(+0.93%) |
May 19, 2008 | 23.02 | 23.58 | 22.72 | 22.78 | 864,923 | -0.37(-1.59%) |
May 16, 2008 | 23.55 | 23.58 | 22.89 | 23.15 | 671,705 | -0.25(-1.06%) |
May 15, 2008 | 22.96 | 23.77 | 22.95 | 23.40 | 1,226,443 | +0.53(+2.30%) |
May 14, 2008 | 22.11 | 23.31 | 22.04 | 22.87 | 1,347,884 | +0.76(+3.41%) |
May 13, 2008 | 21.82 | 22.12 | 21.65 | 22.12 | 340,730 | +0.36(+1.65%) |
May 12, 2008 | 21.47 | 21.88 | 21.22 | 21.76 | 365,654 | +0.34(+1.59%) |
May 09, 2008 | 21.33 | 21.94 | 21.19 | 21.42 | 428,063 | -0.20(-0.94%) |
May 08, 2008 | 21.21 | 21.91 | 21.21 | 21.62 | 568,082 | +0.46(+2.18%) |
May 07, 2008 | 21.19 | 21.56 | 20.91 | 21.16 | 1,401,508 | -0.18(-0.82%) |
May 06, 2008 | 21.56 | 21.68 | 21.02 | 21.33 | 1,084,006 | -0.40(-1.82%) |
May 05, 2008 | 22.15 | 22.57 | 21.68 | 21.73 | 807,373 | -0.60(-2.68%) |
May 02, 2008 | 22.50 | 23.03 | 21.98 | 22.33 | 2,087,057 | -0.84(-3.62%) |
May 01, 2008 | 21.68 | 23.37 | 21.00 | 23.17 | 3,458,010 | +3.70(+19.02%) |
Apr 30, 2008 | 19.80 | 20.02 | 19.26 | 19.46 | 519,371 | -0.39(-1.95%) |
Apr 29, 2008 | 20.09 | 20.20 | 19.69 | 19.85 | 431,514 | -0.22(-1.10%) |
Apr 28, 2008 | 19.89 | 20.09 | 19.50 | 20.07 | 491,045 | +0.12(+0.60%) |
Apr 25, 2008 | 19.76 | 20.02 | 19.36 | 19.95 | 333,353 | +0.25(+1.26%) |
Apr 24, 2008 | 19.46 | 19.94 | 19.14 | 19.70 | 360,130 | +0.23(+1.18%) |
Apr 23, 2008 | 19.72 | 19.77 | 19.31 | 19.47 | 505,713 | -0.13(-0.66%) |
Apr 22, 2008 | 19.82 | 19.98 | 19.35 | 19.60 | 698,358 | +0.27(+1.38%) |
Apr 21, 2008 | 19.04 | 19.37 | 18.90 | 19.34 | 313,936 | +0.10(+0.53%) |
Apr 18, 2008 | 19.14 | 19.31 | 18.98 | 19.23 | 486,244 | +0.42(+2.25%) |
Apr 17, 2008 | 18.86 | 18.89 | 18.57 | 18.81 | 269,877 | -0.12(-0.63%) |
Apr 16, 2008 | 18.48 | 19.01 | 18.33 | 18.93 | 353,095 | +0.61(+3.32%) |
Apr 15, 2008 | 17.78 | 18.37 | 17.78 | 18.32 | 302,441 | +0.63(+3.54%) |
Apr 14, 2008 | 17.62 | 17.97 | 17.45 | 17.70 | 272,276 | +0.04(+0.21%) |
Apr 11, 2008 | 17.97 | 18.06 | 17.54 | 17.66 | 535,206 | -0.56(-3.08%) |
Apr 10, 2008 | 18.32 | 18.38 | 17.91 | 18.22 | 229,915 | -0.06(-0.30%) |
Apr 09, 2008 | 18.41 | 18.52 | 18.02 | 18.28 | 334,172 | -0.18(-1.00%) |
Apr 08, 2008 | 18.24 | 18.52 | 18.00 | 18.46 | 248,224 | +0.11(+0.60%) |
Apr 07, 2008 | 18.50 | 18.88 | 17.78 | 18.35 | 189,112 | -0.09(-0.50%) |
Apr 04, 2008 | 18.41 | 18.64 | 17.99 | 18.44 | 259,852 | +0.10(+0.55%) |
Apr 03, 2008 | 18.35 | 18.51 | 18.10 | 18.34 | 256,038 | -0.19(-1.04%) |
Apr 02, 2008 | 18.46 | 18.55 | 18.20 | 18.53 | 375,341 | +0.03(+0.15%) |