Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 20.00 | 20.00 | 19.55 | 19.75 | 53,873 | -0.33(-1.64%) |
Jun 27, 2008 | 20.00 | 20.08 | 19.80 | 20.08 | 48,305 | -0.02(-0.10%) |
Jun 26, 2008 | 20.24 | 20.39 | 20.00 | 20.10 | 18,832 | -0.10(-0.50%) |
Jun 25, 2008 | 19.85 | 20.30 | 19.82 | 20.20 | 80,338 | +0.19(+0.95%) |
Jun 24, 2008 | 20.10 | 20.10 | 19.65 | 20.01 | 62,478 | -0.03(-0.15%) |
Jun 23, 2008 | 20.69 | 20.70 | 19.91 | 20.04 | 42,763 | -0.62(-3.00%) |
Jun 20, 2008 | 21.15 | 21.15 | 20.55 | 20.66 | 40,718 | -0.36(-1.71%) |
Jun 19, 2008 | 21.10 | 21.25 | 20.79 | 21.02 | 61,871 | -0.28(-1.31%) |
Jun 18, 2008 | 21.57 | 21.75 | 21.00 | 21.30 | 104,976 | -0.14(-0.65%) |
Jun 17, 2008 | 21.52 | 21.52 | 21.33 | 21.44 | 34,362 | -0.14(-0.65%) |
Jun 16, 2008 | 21.69 | 21.69 | 21.50 | 21.58 | 38,875 | -0.02(-0.09%) |
Jun 13, 2008 | 21.55 | 21.65 | 21.54 | 21.60 | 18,238 | -0.01(-0.05%) |
Jun 12, 2008 | 21.70 | 21.70 | 21.53 | 21.61 | 24,701 | -0.05(-0.23%) |
Jun 11, 2008 | 21.70 | 21.75 | 21.62 | 21.66 | 23,018 | -0.09(-0.41%) |
Jun 10, 2008 | 21.69 | 21.80 | 21.49 | 21.75 | 38,730 | -0.01(-0.05%) |
Jun 09, 2008 | 22.00 | 22.04 | 21.75 | 21.76 | 24,463 | -0.33(-1.49%) |
Jun 06, 2008 | 21.91 | 22.14 | 21.91 | 22.09 | 35,374 | -0.06(-0.27%) |
Jun 05, 2008 | 21.80 | 22.29 | 21.80 | 22.15 | 33,167 | +0.35(+1.61%) |
Jun 04, 2008 | 22.25 | 22.29 | 21.80 | 21.80 | 29,758 | -0.50(-2.24%) |
Jun 03, 2008 | 22.37 | 22.48 | 22.30 | 22.30 | 28,717 | -0.20(-0.89%) |
Jun 02, 2008 | 22.70 | 22.70 | 22.40 | 22.50 | 29,470 | -0.13(-0.57%) |
May 30, 2008 | 22.72 | 22.75 | 22.51 | 22.63 | 47,937 | +0.11(+0.49%) |
May 29, 2008 | 22.66 | 22.66 | 22.35 | 22.52 | 14,089 | -0.01(-0.04%) |
May 28, 2008 | 22.74 | 22.75 | 22.39 | 22.53 | 20,471 | -0.12(-0.53%) |
May 27, 2008 | 22.87 | 22.89 | 22.62 | 22.65 | 82,901 | -0.22(-0.96%) |
May 26, 2008 | 22.46 | 22.87 | 22.45 | 22.87 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.46 | 22.87 | 22.45 | 22.87 | 18,302 | +0.37(+1.64%) |
May 22, 2008 | 22.50 | 22.58 | 22.31 | 22.50 | 101,009 | -0.08(-0.35%) |
May 21, 2008 | 22.58 | 22.60 | 22.47 | 22.58 | 39,008 | -0.02(-0.09%) |
May 20, 2008 | 22.54 | 22.63 | 22.40 | 22.60 | 77,988 | -0.25(-1.09%) |
May 19, 2008 | 21.33 | 23.33 | 21.30 | 22.85 | 147,940 | -0.34(-1.47%) |
May 16, 2008 | 22.80 | 23.19 | 22.80 | 23.19 | 33,860 | +0.19(+0.83%) |
May 15, 2008 | 23.24 | 23.24 | 22.96 | 23.00 | 94,211 | -0.18(-0.78%) |
May 14, 2008 | 22.91 | 23.18 | 22.91 | 23.18 | 52,350 | +0.19(+0.83%) |
May 13, 2008 | 23.00 | 23.08 | 22.94 | 22.99 | 28,053 | -0.01(-0.04%) |
May 12, 2008 | 22.99 | 23.08 | 22.85 | 23.00 | 100,980 | +0.07(+0.31%) |
May 09, 2008 | 23.00 | 23.00 | 22.82 | 22.93 | 68,599 | -0.06(-0.26%) |
May 08, 2008 | 22.80 | 23.00 | 22.80 | 22.99 | 46,028 | +0.14(+0.61%) |
May 07, 2008 | 22.93 | 23.00 | 22.76 | 22.85 | 34,998 | -0.08(-0.35%) |
May 06, 2008 | 22.69 | 22.93 | 22.56 | 22.93 | 76,408 | +0.37(+1.64%) |
May 05, 2008 | 22.60 | 22.84 | 22.50 | 22.56 | 33,637 | -0.11(-0.49%) |
May 02, 2008 | 22.70 | 22.75 | 22.45 | 22.67 | 66,292 | +0.21(+0.93%) |
May 01, 2008 | 22.02 | 22.51 | 22.02 | 22.46 | 97,674 | +0.26(+1.17%) |
Apr 30, 2008 | 22.75 | 22.91 | 22.02 | 22.20 | 129,525 | -0.51(-2.25%) |
Apr 29, 2008 | 22.70 | 22.72 | 22.59 | 22.71 | 55,331 | +0.12(+0.53%) |
Apr 28, 2008 | 22.64 | 22.64 | 22.50 | 22.59 | 34,948 | -0.05(-0.22%) |
Apr 25, 2008 | 22.70 | 22.70 | 22.54 | 22.64 | 25,099 | +0.11(+0.49%) |
Apr 24, 2008 | 22.38 | 22.53 | 22.33 | 22.53 | 63,600 | +0.11(+0.49%) |
Apr 23, 2008 | 22.34 | 22.43 | 22.20 | 22.42 | 44,119 | +0.15(+0.67%) |
Apr 22, 2008 | 22.24 | 22.49 | 22.10 | 22.27 | 84,868 | +0.04(+0.18%) |
Apr 21, 2008 | 22.35 | 22.45 | 22.11 | 22.23 | 40,982 | -0.02(-0.09%) |
Apr 18, 2008 | 21.97 | 22.25 | 21.97 | 22.25 | 46,100 | +0.31(+1.41%) |
Apr 17, 2008 | 21.95 | 22.05 | 21.88 | 21.94 | 347,800 | +0.02(+0.09%) |
Apr 16, 2008 | 20.81 | 21.99 | 20.81 | 21.92 | 85,828 | +0.24(+1.11%) |
Apr 15, 2008 | 21.89 | 21.92 | 21.68 | 21.68 | 41,079 | -0.17(-0.78%) |
Apr 14, 2008 | 21.92 | 21.92 | 21.81 | 21.85 | 44,672 | -0.05(-0.23%) |
Apr 11, 2008 | 21.95 | 21.97 | 21.82 | 21.90 | 71,700 | +0.01(+0.05%) |
Apr 10, 2008 | 22.10 | 22.10 | 21.71 | 21.89 | 115,800 | +0.00(+0.00%) |
Apr 09, 2008 | 22.05 | 22.05 | 21.78 | 21.89 | 147,600 | -0.02(-0.09%) |
Apr 08, 2008 | 22.03 | 22.03 | 21.80 | 21.91 | 78,097 | +0.05(+0.23%) |
Apr 07, 2008 | 22.12 | 22.12 | 21.85 | 21.86 | 101,600 | -0.16(-0.73%) |
Apr 04, 2008 | 22.05 | 22.19 | 21.95 | 22.02 | 106,800 | +0.06(+0.27%) |
Apr 03, 2008 | 21.99 | 22.17 | 21.91 | 21.96 | 119,500 | +0.01(+0.05%) |
Apr 02, 2008 | 22.15 | 22.17 | 21.94 | 21.95 | 58,000 | +0.00(+0.00%) |