Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 22.89 | 23.19 | 22.67 | 22.71 | 65,424 | -0.15(-0.67%) |
Jun 27, 2008 | 23.02 | 23.02 | 22.55 | 22.86 | 31,435 | -0.28(-1.23%) |
Jun 26, 2008 | 23.86 | 23.86 | 23.03 | 23.15 | 40,598 | -0.89(-3.71%) |
Jun 25, 2008 | 24.16 | 24.27 | 23.86 | 24.04 | 28,906 | +0.10(+0.42%) |
Jun 24, 2008 | 24.27 | 24.41 | 23.82 | 23.93 | 19,876 | -0.35(-1.44%) |
Jun 23, 2008 | 24.38 | 24.62 | 24.24 | 24.28 | 18,334 | +0.17(+0.69%) |
Jun 20, 2008 | 24.74 | 24.74 | 24.00 | 24.12 | 11,262 | -0.73(-2.93%) |
Jun 19, 2008 | 24.54 | 24.93 | 24.41 | 24.84 | 21,084 | +0.42(+1.72%) |
Jun 18, 2008 | 24.46 | 24.50 | 24.13 | 24.43 | 18,918 | -0.15(-0.62%) |
Jun 17, 2008 | 24.91 | 24.96 | 24.54 | 24.58 | 9,225 | -0.06(-0.26%) |
Jun 16, 2008 | 24.00 | 24.64 | 24.00 | 24.64 | 12,801 | +0.90(+3.78%) |
Jun 13, 2008 | 23.34 | 23.84 | 23.34 | 23.74 | 6,406 | +0.59(+2.56%) |
Jun 12, 2008 | 23.49 | 23.70 | 23.08 | 23.15 | 21,490 | -0.09(-0.38%) |
Jun 11, 2008 | 23.57 | 23.60 | 23.14 | 23.24 | 17,724 | -0.22(-0.92%) |
Jun 10, 2008 | 23.39 | 24.16 | 23.26 | 23.46 | 19,826 | -0.52(-2.18%) |
Jun 09, 2008 | 24.39 | 24.39 | 23.62 | 23.98 | 36,144 | -0.27(-1.10%) |
Jun 06, 2008 | 24.77 | 25.08 | 24.25 | 24.25 | 14,959 | -0.71(-2.83%) |
Jun 05, 2008 | 24.56 | 24.98 | 24.56 | 24.95 | 13,492 | +0.68(+2.80%) |
Jun 04, 2008 | 24.40 | 24.61 | 24.27 | 24.27 | 24,662 | -0.21(-0.86%) |
Jun 03, 2008 | 24.71 | 24.88 | 24.19 | 24.49 | 24,241 | -0.18(-0.74%) |
Jun 02, 2008 | 25.00 | 25.02 | 24.38 | 24.67 | 20,289 | -0.41(-1.65%) |
May 30, 2008 | 24.92 | 25.22 | 24.92 | 25.08 | 26,011 | +0.75(+3.10%) |
May 29, 2008 | 24.61 | 24.65 | 24.29 | 24.33 | 14,262 | -0.60(-2.42%) |
May 28, 2008 | 24.69 | 24.93 | 24.44 | 24.93 | 10,580 | +0.30(+1.22%) |
May 27, 2008 | 24.81 | 24.81 | 24.19 | 24.63 | 17,790 | -0.06(-0.22%) |
May 26, 2008 | 24.49 | 24.72 | 24.31 | 24.69 | 21,160 | +0.00(+0.00%) |
May 23, 2008 | 24.49 | 24.72 | 24.31 | 24.69 | 21,160 | +0.21(+0.86%) |
May 22, 2008 | 24.07 | 25.12 | 24.07 | 24.48 | 59,958 | -0.30(-1.22%) |
May 21, 2008 | 25.44 | 25.54 | 24.69 | 24.78 | 29,608 | -0.47(-1.86%) |
May 20, 2008 | 25.49 | 25.49 | 25.10 | 25.25 | 21,856 | -0.28(-1.08%) |
May 19, 2008 | 25.78 | 26.32 | 25.32 | 25.52 | 40,458 | +0.01(+0.03%) |
May 16, 2008 | 25.51 | 25.57 | 25.12 | 25.52 | 31,249 | +0.31(+1.21%) |
May 15, 2008 | 24.54 | 25.26 | 24.54 | 25.21 | 20,831 | +0.32(+1.29%) |
May 14, 2008 | 24.78 | 25.46 | 24.78 | 24.89 | 72,433 | +0.38(+1.54%) |
May 13, 2008 | 24.30 | 24.57 | 24.05 | 24.51 | 17,337 | +0.57(+2.37%) |
May 12, 2008 | 23.82 | 24.01 | 23.56 | 23.95 | 25,318 | +0.30(+1.25%) |
May 09, 2008 | 23.42 | 23.68 | 23.42 | 23.65 | 31,815 | -0.05(-0.19%) |
May 08, 2008 | 23.66 | 23.81 | 23.47 | 23.70 | 56,533 | +0.37(+1.57%) |
May 07, 2008 | 23.79 | 23.83 | 23.26 | 23.33 | 18,706 | -0.15(-0.63%) |
May 06, 2008 | 22.87 | 23.52 | 22.87 | 23.48 | 10,578 | +0.54(+2.37%) |
May 05, 2008 | 23.24 | 23.24 | 22.71 | 22.93 | 25,009 | -0.30(-1.27%) |
May 02, 2008 | 23.46 | 23.46 | 23.12 | 23.23 | 15,726 | +0.12(+0.52%) |
May 01, 2008 | 23.15 | 23.30 | 22.92 | 23.11 | 23,871 | +0.07(+0.32%) |
Apr 30, 2008 | 23.73 | 23.73 | 22.91 | 23.03 | 19,285 | -0.14(-0.59%) |
Apr 29, 2008 | 23.38 | 23.40 | 23.01 | 23.17 | 42,248 | -0.30(-1.29%) |
Apr 28, 2008 | 23.39 | 23.60 | 23.26 | 23.48 | 7,642 | +0.10(+0.41%) |
Apr 25, 2008 | 23.38 | 23.44 | 23.00 | 23.38 | 26,789 | -0.02(-0.08%) |
Apr 24, 2008 | 23.51 | 23.56 | 22.89 | 23.40 | 17,672 | +0.07(+0.29%) |
Apr 23, 2008 | 23.18 | 23.79 | 23.18 | 23.33 | 10,945 | -0.13(-0.54%) |
Apr 22, 2008 | 23.86 | 23.86 | 23.37 | 23.46 | 23,215 | -0.34(-1.44%) |
Apr 21, 2008 | 23.43 | 23.81 | 23.43 | 23.80 | 9,536 | +0.38(+1.62%) |
Apr 18, 2008 | 23.60 | 23.68 | 23.30 | 23.42 | 8,066 | +0.38(+1.63%) |
Apr 17, 2008 | 23.59 | 23.59 | 22.75 | 23.04 | 21,614 | -0.58(-2.45%) |
Apr 16, 2008 | 23.15 | 23.66 | 23.15 | 23.62 | 18,743 | +0.95(+4.17%) |
Apr 15, 2008 | 22.54 | 22.70 | 22.36 | 22.68 | 14,542 | +0.39(+1.73%) |
Apr 14, 2008 | 22.23 | 22.52 | 22.22 | 22.29 | 15,041 | +0.05(+0.21%) |
Apr 11, 2008 | 22.55 | 22.76 | 22.21 | 22.25 | 25,650 | -0.72(-3.12%) |
Apr 10, 2008 | 22.78 | 23.23 | 22.54 | 22.96 | 12,384 | +0.05(+0.20%) |
Apr 09, 2008 | 23.64 | 23.65 | 22.72 | 22.92 | 45,441 | -0.04(-0.16%) |
Apr 08, 2008 | 22.70 | 23.20 | 22.63 | 22.95 | 14,528 | +0.03(+0.14%) |
Apr 07, 2008 | 23.88 | 23.94 | 22.78 | 22.92 | 59,036 | -0.49(-2.10%) |
Apr 04, 2008 | 22.74 | 23.65 | 22.66 | 23.41 | 84,238 | +0.85(+3.78%) |
Apr 03, 2008 | 22.16 | 22.69 | 22.15 | 22.56 | 39,814 | +0.02(+0.09%) |
Apr 02, 2008 | 22.02 | 22.58 | 21.90 | 22.54 | 63,903 | +0.86(+3.98%) |