Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 20.29 | 21.08 | 20.26 | 20.79 | 956,659 | +0.50(+2.47%) |
Jun 27, 2008 | 20.33 | 20.71 | 20.18 | 20.29 | 888,199 | -0.13(-0.61%) |
Jun 26, 2008 | 20.67 | 21.30 | 20.27 | 20.42 | 710,854 | -0.49(-2.36%) |
Jun 25, 2008 | 20.55 | 21.23 | 20.54 | 20.91 | 512,909 | +0.33(+1.58%) |
Jun 24, 2008 | 20.88 | 21.52 | 20.58 | 20.58 | 574,047 | -0.40(-1.91%) |
Jun 23, 2008 | 21.31 | 21.43 | 20.83 | 20.98 | 346,429 | -0.14(-0.67%) |
Jun 20, 2008 | 21.90 | 22.04 | 21.05 | 21.13 | 1,267,436 | -0.92(-4.17%) |
Jun 19, 2008 | 21.64 | 22.17 | 21.39 | 22.04 | 454,105 | +0.40(+1.85%) |
Jun 18, 2008 | 21.92 | 21.92 | 21.41 | 21.64 | 907,812 | -0.45(-2.04%) |
Jun 17, 2008 | 22.34 | 22.51 | 21.92 | 22.09 | 557,692 | -0.27(-1.19%) |
Jun 16, 2008 | 22.55 | 22.64 | 22.13 | 22.36 | 648,663 | -0.13(-0.56%) |
Jun 13, 2008 | 22.65 | 23.03 | 22.29 | 22.49 | 620,960 | +0.01(+0.04%) |
Jun 12, 2008 | 22.89 | 23.57 | 22.46 | 22.48 | 728,971 | -0.24(-1.07%) |
Jun 11, 2008 | 23.41 | 23.49 | 22.70 | 22.72 | 495,496 | -0.68(-2.93%) |
Jun 10, 2008 | 23.48 | 23.79 | 22.89 | 23.41 | 618,019 | +0.22(+0.94%) |
Jun 09, 2008 | 23.67 | 24.15 | 23.08 | 23.19 | 487,046 | -0.57(-2.39%) |
Jun 06, 2008 | 24.33 | 24.41 | 23.36 | 23.76 | 564,732 | -0.68(-2.77%) |
Jun 05, 2008 | 24.06 | 24.57 | 23.99 | 24.43 | 415,469 | +0.41(+1.70%) |
Jun 04, 2008 | 23.91 | 24.21 | 23.73 | 24.02 | 448,037 | +0.15(+0.63%) |
Jun 03, 2008 | 24.01 | 24.45 | 23.81 | 23.87 | 610,731 | -0.13(-0.52%) |
Jun 02, 2008 | 23.71 | 24.00 | 23.24 | 24.00 | 418,393 | +0.32(+1.34%) |
May 30, 2008 | 23.38 | 24.06 | 23.30 | 23.68 | 464,580 | +0.38(+1.65%) |
May 29, 2008 | 23.12 | 24.13 | 23.11 | 23.30 | 458,082 | +0.19(+0.83%) |
May 28, 2008 | 23.17 | 23.46 | 23.05 | 23.10 | 323,427 | +0.01(+0.04%) |
May 27, 2008 | 22.50 | 23.25 | 22.35 | 23.10 | 489,918 | +0.45(+1.99%) |
May 26, 2008 | 22.69 | 22.80 | 22.19 | 22.65 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.69 | 22.80 | 22.19 | 22.65 | 487,443 | -0.11(-0.48%) |
May 22, 2008 | 22.70 | 23.33 | 22.70 | 22.75 | 373,259 | -0.19(-0.84%) |
May 21, 2008 | 23.25 | 23.38 | 22.51 | 22.95 | 343,793 | -0.23(-0.97%) |
May 20, 2008 | 23.05 | 23.40 | 22.87 | 23.17 | 328,792 | +0.07(+0.29%) |
May 19, 2008 | 22.74 | 23.77 | 22.65 | 23.10 | 544,210 | +0.32(+1.39%) |
May 16, 2008 | 22.46 | 22.84 | 22.46 | 22.79 | 313,300 | +0.14(+0.63%) |
May 15, 2008 | 22.14 | 22.83 | 22.07 | 22.65 | 321,469 | +0.45(+2.03%) |
May 14, 2008 | 22.10 | 22.60 | 22.10 | 22.19 | 253,274 | +0.17(+0.76%) |
May 13, 2008 | 22.13 | 22.53 | 22.03 | 22.03 | 449,467 | -0.15(-0.68%) |
May 12, 2008 | 21.48 | 22.28 | 21.34 | 22.18 | 307,911 | +0.67(+3.11%) |
May 09, 2008 | 21.50 | 21.93 | 21.41 | 21.51 | 357,764 | -0.13(-0.62%) |
May 08, 2008 | 21.90 | 21.97 | 21.48 | 21.64 | 743,444 | -0.13(-0.61%) |
May 07, 2008 | 21.92 | 22.36 | 21.69 | 21.78 | 409,560 | -0.18(-0.84%) |
May 06, 2008 | 21.79 | 22.33 | 21.54 | 21.96 | 376,291 | +0.03(+0.11%) |
May 05, 2008 | 22.12 | 22.56 | 21.94 | 21.94 | 536,270 | -0.35(-1.57%) |
May 02, 2008 | 22.86 | 22.96 | 22.16 | 22.29 | 652,295 | -0.44(-1.95%) |
May 01, 2008 | 22.38 | 22.78 | 22.07 | 22.73 | 740,174 | +0.29(+1.30%) |
Apr 30, 2008 | 22.80 | 22.95 | 21.89 | 22.44 | 863,362 | -0.84(-3.62%) |
Apr 29, 2008 | 23.10 | 23.28 | 22.76 | 23.28 | 679,120 | +0.36(+1.57%) |
Apr 28, 2008 | 22.90 | 23.38 | 22.79 | 22.92 | 891,484 | +0.06(+0.26%) |
Apr 25, 2008 | 22.34 | 22.86 | 22.09 | 22.86 | 442,425 | +0.70(+3.17%) |
Apr 24, 2008 | 22.14 | 22.49 | 21.82 | 22.16 | 385,155 | +0.33(+1.49%) |
Apr 23, 2008 | 22.26 | 22.34 | 21.79 | 21.84 | 380,223 | -0.29(-1.32%) |
Apr 22, 2008 | 22.24 | 22.33 | 21.72 | 22.13 | 572,612 | -0.26(-1.16%) |
Apr 21, 2008 | 22.35 | 22.64 | 22.09 | 22.39 | 826,434 | -0.18(-0.81%) |
Apr 18, 2008 | 23.05 | 23.05 | 22.02 | 22.57 | 862,968 | -0.11(-0.48%) |
Apr 17, 2008 | 22.50 | 23.04 | 21.20 | 22.68 | 3,404,085 | -2.86(-11.18%) |
Apr 16, 2008 | 24.90 | 25.89 | 24.82 | 25.53 | 751,268 | +1.02(+4.16%) |
Apr 15, 2008 | 24.42 | 24.59 | 24.09 | 24.52 | 395,236 | +0.28(+1.14%) |
Apr 14, 2008 | 24.18 | 24.64 | 23.85 | 24.24 | 281,535 | +0.01(+0.03%) |
Apr 11, 2008 | 24.04 | 24.47 | 23.60 | 24.23 | 608,469 | -0.01(-0.03%) |
Apr 10, 2008 | 24.05 | 24.65 | 24.05 | 24.24 | 531,157 | +0.20(+0.83%) |
Apr 09, 2008 | 24.59 | 24.71 | 23.96 | 24.04 | 377,961 | -0.42(-1.71%) |
Apr 08, 2008 | 24.87 | 24.92 | 24.43 | 24.46 | 471,852 | -0.63(-2.50%) |
Apr 07, 2008 | 25.09 | 25.18 | 24.78 | 25.08 | 477,002 | +0.13(+0.50%) |
Apr 04, 2008 | 24.99 | 25.13 | 24.36 | 24.96 | 493,553 | -0.03(-0.13%) |
Apr 03, 2008 | 24.27 | 25.11 | 24.20 | 24.99 | 321,505 | +0.55(+2.25%) |
Apr 02, 2008 | 24.79 | 25.07 | 24.44 | 24.44 | 807,513 | -0.24(-0.98%) |