Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 20.82 | 21.07 | 20.44 | 20.78 | 1,003,198 | +0.17(+0.85%) |
Jun 27, 2008 | 21.77 | 21.82 | 20.60 | 20.60 | 3,257,983 | -1.13(-5.20%) |
Jun 26, 2008 | 22.81 | 22.82 | 21.45 | 21.73 | 710,913 | -1.31(-5.70%) |
Jun 25, 2008 | 22.51 | 23.32 | 22.28 | 23.05 | 478,061 | +0.63(+2.83%) |
Jun 24, 2008 | 22.74 | 22.85 | 22.27 | 22.41 | 415,143 | -0.55(-2.40%) |
Jun 23, 2008 | 22.74 | 23.44 | 22.30 | 22.96 | 763,116 | +0.41(+1.83%) |
Jun 20, 2008 | 23.50 | 23.63 | 22.54 | 22.55 | 1,251,421 | -1.08(-4.59%) |
Jun 19, 2008 | 23.82 | 23.82 | 22.76 | 23.63 | 988,791 | -0.94(-3.81%) |
Jun 18, 2008 | 24.49 | 25.09 | 24.36 | 24.57 | 364,975 | -0.09(-0.37%) |
Jun 17, 2008 | 24.42 | 24.98 | 24.36 | 24.66 | 478,120 | +0.27(+1.09%) |
Jun 16, 2008 | 23.79 | 24.77 | 23.72 | 24.40 | 663,008 | +0.61(+2.55%) |
Jun 13, 2008 | 23.62 | 23.99 | 23.45 | 23.79 | 511,600 | +0.43(+1.85%) |
Jun 12, 2008 | 23.19 | 23.94 | 23.06 | 23.36 | 525,026 | +0.40(+1.72%) |
Jun 11, 2008 | 23.89 | 24.08 | 22.95 | 22.96 | 488,324 | -1.04(-4.32%) |
Jun 10, 2008 | 23.82 | 24.21 | 23.48 | 24.00 | 468,601 | +0.15(+0.62%) |
Jun 09, 2008 | 24.17 | 24.34 | 23.57 | 23.86 | 525,111 | -0.22(-0.92%) |
Jun 06, 2008 | 24.67 | 24.88 | 23.99 | 24.08 | 463,204 | -0.85(-3.43%) |
Jun 05, 2008 | 23.91 | 25.15 | 23.83 | 24.93 | 600,803 | +1.13(+4.75%) |
Jun 04, 2008 | 23.43 | 24.19 | 23.40 | 23.80 | 488,012 | +0.28(+1.17%) |
Jun 03, 2008 | 23.88 | 24.06 | 23.41 | 23.52 | 491,357 | -0.39(-1.61%) |
Jun 02, 2008 | 24.09 | 24.42 | 23.70 | 23.91 | 525,496 | -0.38(-1.55%) |
May 30, 2008 | 24.36 | 24.56 | 24.03 | 24.29 | 716,984 | -0.06(-0.23%) |
May 29, 2008 | 23.97 | 24.74 | 23.66 | 24.34 | 783,916 | +0.55(+2.32%) |
May 28, 2008 | 23.66 | 24.16 | 23.49 | 23.79 | 601,211 | +0.17(+0.74%) |
May 27, 2008 | 23.28 | 23.74 | 23.22 | 23.62 | 420,298 | +0.41(+1.78%) |
May 26, 2008 | 23.46 | 23.76 | 22.96 | 23.20 | 488,632 | +0.00(+0.00%) |
May 23, 2008 | 23.46 | 23.76 | 22.96 | 23.20 | 488,632 | -0.41(-1.75%) |
May 22, 2008 | 22.84 | 23.75 | 22.78 | 23.62 | 788,603 | +0.91(+4.00%) |
May 21, 2008 | 22.88 | 23.39 | 22.63 | 22.71 | 770,109 | -0.22(-0.96%) |
May 20, 2008 | 22.57 | 22.94 | 22.45 | 22.93 | 770,187 | +0.21(+0.93%) |
May 19, 2008 | 22.95 | 23.52 | 22.65 | 22.72 | 867,393 | -0.37(-1.59%) |
May 16, 2008 | 23.48 | 23.52 | 22.83 | 23.08 | 673,623 | -0.25(-1.06%) |
May 15, 2008 | 22.89 | 23.70 | 22.88 | 23.33 | 1,229,944 | +0.52(+2.30%) |
May 14, 2008 | 22.05 | 23.24 | 21.98 | 22.81 | 1,351,733 | +0.75(+3.42%) |
May 13, 2008 | 21.76 | 22.05 | 21.59 | 22.05 | 341,703 | +0.36(+1.65%) |
May 12, 2008 | 21.41 | 21.82 | 21.16 | 21.70 | 366,698 | +0.34(+1.59%) |
May 09, 2008 | 21.26 | 21.88 | 21.13 | 21.36 | 429,285 | -0.20(-0.94%) |
May 08, 2008 | 21.15 | 21.85 | 21.15 | 21.56 | 569,704 | +0.46(+2.18%) |
May 07, 2008 | 21.13 | 21.49 | 20.85 | 21.10 | 1,405,509 | -0.17(-0.82%) |
May 06, 2008 | 21.49 | 21.62 | 20.96 | 21.27 | 1,087,101 | -0.39(-1.82%) |
May 05, 2008 | 22.09 | 22.50 | 21.62 | 21.67 | 809,678 | -0.60(-2.68%) |
May 02, 2008 | 22.43 | 22.96 | 21.92 | 22.27 | 2,093,015 | -0.84(-3.62%) |
May 01, 2008 | 21.61 | 23.30 | 20.94 | 23.10 | 3,467,883 | +3.69(+19.02%) |
Apr 30, 2008 | 19.74 | 19.96 | 19.21 | 19.41 | 520,854 | -0.39(-1.95%) |
Apr 29, 2008 | 20.03 | 20.14 | 19.64 | 19.80 | 432,746 | -0.22(-1.10%) |
Apr 28, 2008 | 19.83 | 20.03 | 19.45 | 20.02 | 492,447 | +0.12(+0.60%) |
Apr 25, 2008 | 19.70 | 19.96 | 19.31 | 19.90 | 334,305 | +0.25(+1.26%) |
Apr 24, 2008 | 19.40 | 19.89 | 19.09 | 19.65 | 361,159 | +0.23(+1.18%) |
Apr 23, 2008 | 19.67 | 19.71 | 19.25 | 19.42 | 507,157 | -0.13(-0.66%) |
Apr 22, 2008 | 19.77 | 19.92 | 19.30 | 19.55 | 700,352 | +0.27(+1.38%) |
Apr 21, 2008 | 18.99 | 19.32 | 18.85 | 19.28 | 314,833 | +0.10(+0.53%) |
Apr 18, 2008 | 19.09 | 19.25 | 18.92 | 19.18 | 487,633 | +0.42(+2.25%) |
Apr 17, 2008 | 18.80 | 18.84 | 18.52 | 18.76 | 270,647 | -0.12(-0.63%) |
Apr 16, 2008 | 18.43 | 18.96 | 18.28 | 18.88 | 354,103 | +0.61(+3.32%) |
Apr 15, 2008 | 17.73 | 18.32 | 17.73 | 18.27 | 303,305 | +0.62(+3.54%) |
Apr 14, 2008 | 17.57 | 17.92 | 17.40 | 17.65 | 273,053 | +0.04(+0.21%) |
Apr 11, 2008 | 17.92 | 18.00 | 17.49 | 17.61 | 536,734 | -0.56(-3.08%) |
Apr 10, 2008 | 18.27 | 18.33 | 17.86 | 18.17 | 230,571 | -0.06(-0.30%) |
Apr 09, 2008 | 18.36 | 18.47 | 17.97 | 18.22 | 335,127 | -0.18(-1.00%) |
Apr 08, 2008 | 18.19 | 18.46 | 17.95 | 18.41 | 248,933 | +0.11(+0.60%) |
Apr 07, 2008 | 18.44 | 18.82 | 17.73 | 18.30 | 189,652 | -0.09(-0.50%) |
Apr 04, 2008 | 18.36 | 18.58 | 17.94 | 18.39 | 260,593 | +0.10(+0.55%) |
Apr 03, 2008 | 18.30 | 18.45 | 18.05 | 18.29 | 256,769 | -0.19(-1.04%) |
Apr 02, 2008 | 18.41 | 18.50 | 18.15 | 18.48 | 376,413 | +0.03(+0.15%) |