Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 19.31 | 19.49 | 19.13 | 19.13 | 18,996 | -0.02(-0.12%) |
Jun 27, 2008 | 19.22 | 19.36 | 19.10 | 19.15 | 29,780 | -0.46(-2.32%) |
Jun 26, 2008 | 20.06 | 20.06 | 19.53 | 19.61 | 66,814 | -0.87(-4.27%) |
Jun 25, 2008 | 20.18 | 20.67 | 20.18 | 20.48 | 79,832 | +0.34(+1.69%) |
Jun 24, 2008 | 19.92 | 20.25 | 19.92 | 20.14 | 9,818 | -0.11(-0.52%) |
Jun 23, 2008 | 20.61 | 20.69 | 20.25 | 20.25 | 13,042 | -0.12(-0.59%) |
Jun 20, 2008 | 20.41 | 20.53 | 20.37 | 20.37 | 11,944 | -0.61(-2.90%) |
Jun 19, 2008 | 20.50 | 20.97 | 20.39 | 20.97 | 5,216 | +0.63(+3.08%) |
Jun 18, 2008 | 20.66 | 20.66 | 20.34 | 20.35 | 6,412 | -0.46(-2.21%) |
Jun 17, 2008 | 21.34 | 21.34 | 20.81 | 20.81 | 17,359 | -0.35(-1.67%) |
Jun 16, 2008 | 20.71 | 21.24 | 20.71 | 21.16 | 18,465 | +0.41(+2.00%) |
Jun 13, 2008 | 20.30 | 20.78 | 20.30 | 20.75 | 21,776 | +0.55(+2.71%) |
Jun 12, 2008 | 20.25 | 20.68 | 20.20 | 20.20 | 36,934 | +0.00(+0.02%) |
Jun 11, 2008 | 20.70 | 20.70 | 20.20 | 20.20 | 343,981 | -0.73(-3.47%) |
Jun 10, 2008 | 20.99 | 21.11 | 20.86 | 20.92 | 349,520 | -0.59(-2.76%) |
Jun 09, 2008 | 21.58 | 21.58 | 21.18 | 21.52 | 1,117,595 | -0.14(-0.64%) |
Jun 06, 2008 | 22.05 | 22.06 | 21.65 | 21.65 | 1,073,410 | -0.58(-2.61%) |
Jun 05, 2008 | 21.92 | 22.24 | 21.92 | 22.23 | 24,554 | +0.41(+1.90%) |
Jun 04, 2008 | 21.57 | 21.99 | 21.56 | 21.82 | 39,431 | +0.36(+1.67%) |
Jun 03, 2008 | 21.62 | 21.70 | 21.22 | 21.46 | 53,369 | -0.11(-0.51%) |
Jun 02, 2008 | 21.78 | 21.80 | 21.39 | 21.57 | 31,534 | -0.28(-1.26%) |
May 30, 2008 | 21.64 | 21.85 | 21.64 | 21.85 | 516,974 | +0.34(+1.58%) |
May 29, 2008 | 21.59 | 21.59 | 21.46 | 21.51 | 34,060 | +0.01(+0.04%) |
May 28, 2008 | 21.67 | 21.68 | 21.48 | 21.50 | 73,189 | -0.01(-0.04%) |
May 27, 2008 | 21.21 | 21.51 | 21.21 | 21.51 | 52,900 | +0.33(+1.54%) |
May 26, 2008 | 21.35 | 21.35 | 20.97 | 21.18 | 0 | -0.05(-0.24%) |
May 23, 2008 | 21.35 | 21.35 | 20.97 | 21.23 | 29,815 | -0.17(-0.77%) |
May 22, 2008 | 21.28 | 21.51 | 21.25 | 21.40 | 46,478 | +0.08(+0.39%) |
May 21, 2008 | 21.73 | 21.81 | 21.23 | 21.31 | 152,687 | -0.32(-1.49%) |
May 20, 2008 | 22.06 | 22.06 | 21.51 | 21.64 | 63,060 | -0.54(-2.43%) |
May 19, 2008 | 22.37 | 22.68 | 22.04 | 22.17 | 171,908 | -0.00(-0.02%) |
May 16, 2008 | 22.24 | 22.24 | 21.78 | 22.18 | 61,408 | +0.07(+0.31%) |
May 15, 2008 | 21.71 | 22.14 | 21.70 | 22.11 | 117,071 | +0.46(+2.10%) |
May 14, 2008 | 21.55 | 22.00 | 21.55 | 21.65 | 82,908 | +0.22(+1.01%) |
May 13, 2008 | 21.33 | 21.47 | 21.25 | 21.44 | 244,874 | +0.16(+0.73%) |
May 12, 2008 | 21.14 | 21.31 | 21.07 | 21.28 | 4,895 | +0.14(+0.65%) |
May 09, 2008 | 20.90 | 21.28 | 20.90 | 21.14 | 11,009 | -0.02(-0.09%) |
May 08, 2008 | 20.90 | 21.26 | 20.90 | 21.16 | 18,383 | +0.05(+0.24%) |
May 07, 2008 | 21.21 | 21.44 | 21.08 | 21.11 | 87,284 | -0.03(-0.15%) |
May 06, 2008 | 20.64 | 21.15 | 20.64 | 21.14 | 28,158 | +0.41(+1.98%) |
May 05, 2008 | 20.67 | 20.73 | 20.59 | 20.73 | 83,928 | +0.01(+0.06%) |
May 02, 2008 | 20.95 | 20.98 | 20.52 | 20.72 | 79,230 | -0.05(-0.22%) |
May 01, 2008 | 20.06 | 20.77 | 20.03 | 20.77 | 27,760 | +0.70(+3.51%) |
Apr 30, 2008 | 20.42 | 20.42 | 19.96 | 20.06 | 80,106 | -0.27(-1.31%) |
Apr 29, 2008 | 20.28 | 20.33 | 20.17 | 20.33 | 1,094,989 | +0.18(+0.89%) |
Apr 28, 2008 | 20.31 | 20.31 | 20.07 | 20.15 | 475,444 | +0.07(+0.33%) |
Apr 25, 2008 | 20.25 | 20.25 | 19.73 | 20.08 | 28,462 | -0.04(-0.22%) |
Apr 24, 2008 | 19.78 | 20.30 | 19.68 | 20.13 | 15,368 | +0.31(+1.56%) |
Apr 23, 2008 | 19.60 | 19.96 | 19.60 | 19.82 | 218,087 | +0.62(+3.21%) |
Apr 22, 2008 | 19.35 | 19.43 | 19.20 | 19.20 | 6,955 | -0.53(-2.70%) |
Apr 21, 2008 | 19.37 | 19.74 | 19.37 | 19.74 | 104,143 | +0.40(+2.07%) |
Apr 18, 2008 | 19.54 | 19.58 | 19.00 | 19.34 | 662,295 | +0.38(+2.01%) |
Apr 17, 2008 | 18.97 | 19.00 | 18.83 | 18.95 | 193,771 | -0.13(-0.67%) |
Apr 16, 2008 | 18.77 | 19.11 | 18.77 | 19.08 | 511,931 | +0.63(+3.44%) |
Apr 15, 2008 | 18.25 | 18.45 | 18.03 | 18.45 | 530,946 | +0.17(+0.93%) |
Apr 14, 2008 | 18.57 | 18.58 | 18.28 | 18.28 | 693,640 | -0.39(-2.09%) |
Apr 11, 2008 | 19.28 | 19.28 | 18.66 | 18.67 | 60,212 | -0.67(-3.45%) |
Apr 10, 2008 | 19.10 | 19.46 | 18.95 | 19.34 | 223,895 | +0.41(+2.19%) |
Apr 09, 2008 | 18.95 | 18.95 | 18.79 | 18.92 | 95,644 | +0.11(+0.59%) |
Apr 08, 2008 | 18.95 | 18.95 | 18.72 | 18.81 | 69,777 | -0.23(-1.21%) |
Apr 07, 2008 | 19.57 | 19.57 | 18.99 | 19.04 | 38,475 | -0.11(-0.58%) |
Apr 04, 2008 | 18.94 | 19.27 | 18.94 | 19.15 | 126,511 | +0.05(+0.25%) |
Apr 03, 2008 | 18.63 | 19.15 | 18.59 | 19.11 | 717,986 | +0.45(+2.42%) |
Apr 02, 2008 | 18.75 | 18.94 | 18.55 | 18.65 | 651,687 | +0.10(+0.51%) |