Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 24.02 | 24.71 | 23.95 | 24.26 | 426,679 | +0.20(+0.83%) |
Jun 27, 2008 | 24.51 | 24.54 | 23.91 | 24.06 | 352,462 | -0.46(-1.88%) |
Jun 26, 2008 | 24.64 | 25.11 | 24.49 | 24.52 | 341,565 | -0.37(-1.49%) |
Jun 25, 2008 | 24.71 | 25.48 | 24.38 | 24.89 | 216,120 | +0.41(+1.67%) |
Jun 24, 2008 | 24.75 | 24.97 | 24.37 | 24.48 | 154,743 | -0.41(-1.65%) |
Jun 23, 2008 | 25.06 | 25.20 | 24.66 | 24.89 | 97,306 | -0.07(-0.28%) |
Jun 20, 2008 | 25.26 | 25.36 | 24.55 | 24.96 | 271,174 | -0.39(-1.54%) |
Jun 19, 2008 | 25.39 | 25.45 | 25.02 | 25.35 | 142,575 | +0.04(+0.16%) |
Jun 18, 2008 | 25.37 | 25.61 | 24.88 | 25.31 | 113,811 | -0.09(-0.35%) |
Jun 17, 2008 | 25.78 | 25.80 | 25.30 | 25.40 | 113,990 | -0.29(-1.13%) |
Jun 16, 2008 | 25.74 | 25.74 | 25.15 | 25.69 | 109,218 | -0.25(-0.96%) |
Jun 13, 2008 | 25.51 | 25.97 | 25.42 | 25.94 | 86,798 | +0.64(+2.53%) |
Jun 12, 2008 | 25.88 | 25.90 | 25.17 | 25.30 | 188,435 | -0.33(-1.29%) |
Jun 11, 2008 | 26.53 | 26.61 | 25.63 | 25.63 | 162,732 | -1.05(-3.94%) |
Jun 10, 2008 | 26.04 | 26.76 | 25.62 | 26.68 | 178,444 | +0.66(+2.54%) |
Jun 09, 2008 | 26.00 | 26.06 | 25.31 | 26.02 | 299,949 | +0.22(+0.85%) |
Jun 06, 2008 | 26.65 | 26.65 | 25.52 | 25.80 | 198,646 | -1.14(-4.23%) |
Jun 05, 2008 | 26.43 | 27.01 | 26.33 | 26.94 | 238,477 | +0.53(+2.01%) |
Jun 04, 2008 | 25.99 | 26.75 | 25.99 | 26.41 | 158,117 | +0.39(+1.50%) |
Jun 03, 2008 | 25.69 | 26.34 | 25.68 | 26.02 | 188,853 | +0.47(+1.84%) |
Jun 02, 2008 | 25.98 | 26.16 | 25.20 | 25.55 | 161,842 | -0.58(-2.22%) |
May 30, 2008 | 25.50 | 26.13 | 25.33 | 26.13 | 312,583 | +0.53(+2.07%) |
May 29, 2008 | 25.19 | 26.04 | 25.19 | 25.60 | 204,077 | +0.37(+1.47%) |
May 28, 2008 | 25.60 | 25.81 | 25.22 | 25.23 | 402,269 | -0.27(-1.06%) |
May 27, 2008 | 24.99 | 25.53 | 24.93 | 25.50 | 155,493 | +0.58(+2.33%) |
May 26, 2008 | 24.95 | 25.09 | 24.55 | 24.92 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.95 | 25.09 | 24.55 | 24.92 | 179,589 | -0.20(-0.80%) |
May 22, 2008 | 24.36 | 25.15 | 24.36 | 25.12 | 361,230 | +0.73(+2.99%) |
May 21, 2008 | 24.59 | 24.75 | 24.24 | 24.39 | 164,013 | -0.09(-0.37%) |
May 20, 2008 | 24.35 | 24.70 | 24.30 | 24.48 | 140,168 | -0.05(-0.20%) |
May 19, 2008 | 24.40 | 24.57 | 24.23 | 24.53 | 187,999 | +0.14(+0.57%) |
May 16, 2008 | 24.72 | 24.86 | 24.10 | 24.39 | 547,732 | -0.30(-1.22%) |
May 15, 2008 | 24.52 | 24.89 | 24.36 | 24.69 | 110,334 | +0.08(+0.33%) |
May 14, 2008 | 24.50 | 24.87 | 24.37 | 24.61 | 180,054 | +0.21(+0.86%) |
May 13, 2008 | 24.27 | 24.43 | 23.99 | 24.40 | 184,558 | +0.21(+0.87%) |
May 12, 2008 | 23.50 | 24.48 | 23.47 | 24.19 | 256,791 | +0.81(+3.46%) |
May 09, 2008 | 23.94 | 23.94 | 23.27 | 23.38 | 164,199 | -0.62(-2.58%) |
May 08, 2008 | 23.78 | 24.31 | 22.94 | 24.00 | 930,678 | +2.00(+9.09%) |
May 07, 2008 | 22.20 | 22.26 | 22.00 | 22.00 | 244,955 | -0.11(-0.50%) |
May 06, 2008 | 22.00 | 22.26 | 21.99 | 22.11 | 302,456 | -0.02(-0.09%) |
May 05, 2008 | 22.69 | 22.69 | 22.07 | 22.13 | 242,329 | -0.51(-2.25%) |
May 02, 2008 | 23.09 | 23.22 | 22.59 | 22.64 | 125,403 | -0.31(-1.35%) |
May 01, 2008 | 22.70 | 23.07 | 22.63 | 22.95 | 269,395 | +0.28(+1.24%) |
Apr 30, 2008 | 22.75 | 22.89 | 22.46 | 22.67 | 348,082 | -0.02(-0.09%) |
Apr 29, 2008 | 23.17 | 23.18 | 22.67 | 22.69 | 157,138 | -0.42(-1.82%) |
Apr 28, 2008 | 22.90 | 23.35 | 22.90 | 23.11 | 110,828 | +0.22(+0.96%) |
Apr 25, 2008 | 23.02 | 23.17 | 22.54 | 22.89 | 87,637 | -0.03(-0.13%) |
Apr 24, 2008 | 22.47 | 23.20 | 22.03 | 22.92 | 146,888 | +0.58(+2.60%) |
Apr 23, 2008 | 22.71 | 22.71 | 22.04 | 22.34 | 176,443 | -0.25(-1.11%) |
Apr 22, 2008 | 23.01 | 23.21 | 22.32 | 22.59 | 107,867 | -0.47(-2.04%) |
Apr 21, 2008 | 22.52 | 23.29 | 22.52 | 23.06 | 145,607 | +0.36(+1.59%) |
Apr 18, 2008 | 22.45 | 22.72 | 22.29 | 22.70 | 222,691 | +0.50(+2.25%) |
Apr 17, 2008 | 22.59 | 22.61 | 22.14 | 22.20 | 373,191 | -0.45(-1.99%) |
Apr 16, 2008 | 22.70 | 22.77 | 22.55 | 22.65 | 151,622 | +0.15(+0.67%) |
Apr 15, 2008 | 22.32 | 22.55 | 22.24 | 22.50 | 204,117 | +0.29(+1.31%) |
Apr 14, 2008 | 22.07 | 22.27 | 21.84 | 22.21 | 456,110 | +0.06(+0.27%) |
Apr 11, 2008 | 22.52 | 22.58 | 22.06 | 22.15 | 363,400 | -0.60(-2.64%) |
Apr 10, 2008 | 23.24 | 23.24 | 22.65 | 22.75 | 336,590 | -0.50(-2.15%) |
Apr 09, 2008 | 23.63 | 23.74 | 23.19 | 23.25 | 183,900 | -0.38(-1.61%) |
Apr 08, 2008 | 23.79 | 23.91 | 23.26 | 23.63 | 229,500 | -0.36(-1.50%) |
Apr 07, 2008 | 23.92 | 24.04 | 23.57 | 23.99 | 339,704 | +0.23(+0.97%) |
Apr 04, 2008 | 23.55 | 23.76 | 23.40 | 23.76 | 296,400 | +0.21(+0.89%) |
Apr 03, 2008 | 23.26 | 23.69 | 23.05 | 23.55 | 240,800 | +0.17(+0.73%) |
Apr 02, 2008 | 23.10 | 23.51 | 23.07 | 23.38 | 290,100 | +0.24(+1.04%) |