Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 19.16 | 19.50 | 19.03 | 19.38 | 597,639 | +0.33(+1.73%) |
Jun 27, 2008 | 19.07 | 19.29 | 18.98 | 19.05 | 721,871 | -0.18(-0.92%) |
Jun 26, 2008 | 19.71 | 19.74 | 19.18 | 19.23 | 562,946 | -0.56(-2.85%) |
Jun 25, 2008 | 19.51 | 20.04 | 19.51 | 19.79 | 622,986 | +0.14(+0.74%) |
Jun 24, 2008 | 19.49 | 19.82 | 19.45 | 19.65 | 311,171 | -0.01(-0.04%) |
Jun 23, 2008 | 19.77 | 19.86 | 19.61 | 19.65 | 594,494 | -0.05(-0.24%) |
Jun 20, 2008 | 20.09 | 20.20 | 19.70 | 19.70 | 454,135 | -0.57(-2.82%) |
Jun 19, 2008 | 20.22 | 20.37 | 20.07 | 20.27 | 674,144 | +0.06(+0.32%) |
Jun 18, 2008 | 20.40 | 20.40 | 20.14 | 20.21 | 477,006 | -0.32(-1.57%) |
Jun 17, 2008 | 20.60 | 20.63 | 20.49 | 20.53 | 575,990 | -0.02(-0.12%) |
Jun 16, 2008 | 20.55 | 20.60 | 20.30 | 20.56 | 494,976 | -0.07(-0.35%) |
Jun 13, 2008 | 20.38 | 20.64 | 20.32 | 20.63 | 172,156 | +0.32(+1.58%) |
Jun 12, 2008 | 20.43 | 20.74 | 20.17 | 20.31 | 828,473 | +0.06(+0.32%) |
Jun 11, 2008 | 20.81 | 20.90 | 20.24 | 20.24 | 1,236,041 | -0.66(-3.16%) |
Jun 10, 2008 | 20.97 | 21.10 | 20.84 | 20.90 | 1,062,424 | -0.39(-1.85%) |
Jun 09, 2008 | 21.67 | 21.68 | 21.19 | 21.30 | 562,569 | -0.25(-1.16%) |
Jun 06, 2008 | 21.95 | 21.96 | 21.54 | 21.54 | 389,890 | -0.51(-2.33%) |
Jun 05, 2008 | 21.54 | 22.12 | 21.46 | 22.06 | 519,181 | +0.68(+3.16%) |
Jun 04, 2008 | 21.31 | 21.53 | 21.24 | 21.38 | 543,960 | +0.10(+0.49%) |
Jun 03, 2008 | 21.48 | 21.62 | 21.15 | 21.28 | 427,640 | -0.14(-0.64%) |
Jun 02, 2008 | 21.77 | 21.77 | 21.21 | 21.42 | 176,606 | -0.22(-1.00%) |
May 30, 2008 | 21.62 | 21.79 | 21.58 | 21.63 | 591,967 | +0.02(+0.07%) |
May 29, 2008 | 21.23 | 21.75 | 21.21 | 21.62 | 572,529 | +0.34(+1.59%) |
May 28, 2008 | 21.01 | 21.32 | 20.99 | 21.28 | 252,285 | +0.22(+1.03%) |
May 27, 2008 | 20.79 | 21.09 | 20.72 | 21.06 | 225,405 | +0.17(+0.81%) |
May 26, 2008 | 20.98 | 21.05 | 20.78 | 20.89 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.98 | 21.05 | 20.78 | 20.89 | 250,930 | -0.25(-1.18%) |
May 22, 2008 | 20.96 | 21.22 | 20.92 | 21.14 | 363,489 | +0.18(+0.84%) |
May 21, 2008 | 21.26 | 21.29 | 20.89 | 20.97 | 244,248 | -0.29(-1.36%) |
May 20, 2008 | 21.47 | 21.56 | 21.14 | 21.25 | 246,414 | -0.37(-1.70%) |
May 19, 2008 | 21.75 | 21.79 | 21.52 | 21.62 | 573,424 | -0.04(-0.16%) |
May 16, 2008 | 21.52 | 21.74 | 21.46 | 21.66 | 249,905 | +0.12(+0.56%) |
May 15, 2008 | 21.23 | 21.58 | 21.08 | 21.54 | 349,682 | +0.33(+1.56%) |
May 14, 2008 | 21.01 | 21.41 | 21.01 | 21.21 | 449,178 | +0.22(+1.04%) |
May 13, 2008 | 20.86 | 21.07 | 20.86 | 20.99 | 441,994 | +0.09(+0.42%) |
May 12, 2008 | 20.69 | 20.97 | 20.69 | 20.90 | 203,950 | +0.13(+0.62%) |
May 09, 2008 | 20.50 | 20.92 | 20.48 | 20.77 | 157,289 | +0.02(+0.08%) |
May 08, 2008 | 20.72 | 20.89 | 20.64 | 20.76 | 387,473 | +0.05(+0.23%) |
May 07, 2008 | 20.61 | 21.15 | 20.61 | 20.71 | 215,469 | -0.36(-1.72%) |
May 06, 2008 | 20.62 | 21.07 | 20.57 | 21.07 | 366,343 | +0.18(+0.89%) |
May 05, 2008 | 20.97 | 21.13 | 20.71 | 20.89 | 697,842 | -0.10(-0.46%) |
May 02, 2008 | 21.06 | 21.19 | 20.78 | 20.98 | 447,666 | -0.14(-0.65%) |
May 01, 2008 | 20.35 | 21.12 | 20.35 | 21.12 | 631,722 | +0.78(+3.84%) |
Apr 30, 2008 | 20.43 | 20.65 | 20.29 | 20.34 | 462,681 | +0.00(+0.00%) |
Apr 29, 2008 | 20.06 | 20.39 | 20.03 | 20.34 | 193,768 | +0.20(+1.00%) |
Apr 28, 2008 | 20.11 | 20.72 | 19.97 | 20.14 | 151,065 | +0.11(+0.56%) |
Apr 25, 2008 | 20.09 | 20.09 | 19.66 | 20.02 | 256,343 | +0.13(+0.65%) |
Apr 24, 2008 | 19.66 | 20.04 | 19.56 | 19.90 | 281,171 | +0.27(+1.37%) |
Apr 23, 2008 | 19.30 | 19.69 | 19.30 | 19.63 | 269,228 | +0.42(+2.20%) |
Apr 22, 2008 | 19.20 | 19.35 | 19.10 | 19.20 | 318,618 | -0.10(-0.50%) |
Apr 21, 2008 | 19.20 | 19.34 | 19.14 | 19.30 | 130,331 | +0.01(+0.04%) |
Apr 18, 2008 | 19.18 | 19.37 | 19.18 | 19.29 | 263,888 | +0.33(+1.74%) |
Apr 17, 2008 | 19.07 | 19.18 | 18.87 | 18.96 | 449,478 | -0.14(-0.72%) |
Apr 16, 2008 | 18.76 | 19.14 | 18.75 | 19.10 | 468,030 | +0.43(+2.28%) |
Apr 15, 2008 | 18.77 | 18.86 | 18.56 | 18.67 | 230,010 | -0.02(-0.13%) |
Apr 14, 2008 | 18.70 | 18.91 | 18.65 | 18.70 | 181,869 | -0.10(-0.51%) |
Apr 11, 2008 | 18.93 | 19.02 | 18.67 | 18.79 | 312,333 | -0.26(-1.35%) |
Apr 10, 2008 | 19.12 | 19.23 | 18.95 | 19.05 | 465,876 | -0.08(-0.42%) |
Apr 09, 2008 | 19.54 | 19.64 | 19.08 | 19.13 | 289,446 | -0.39(-2.02%) |
Apr 08, 2008 | 19.45 | 19.62 | 19.39 | 19.53 | 240,811 | -0.07(-0.37%) |
Apr 07, 2008 | 19.51 | 19.73 | 19.47 | 19.60 | 266,198 | +0.18(+0.95%) |
Apr 04, 2008 | 19.69 | 19.69 | 19.28 | 19.41 | 548,534 | -0.16(-0.82%) |
Apr 03, 2008 | 19.14 | 19.63 | 19.14 | 19.57 | 291,130 | +0.31(+1.59%) |
Apr 02, 2008 | 19.34 | 19.57 | 19.19 | 19.27 | 457,825 | -0.19(-0.99%) |