Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 21.46 | 21.46 | 21.17 | 21.17 | 1,893 | -0.05(-0.21%) |
Jun 27, 2008 | 21.16 | 21.22 | 20.98 | 21.21 | 163,259 | -0.05(-0.25%) |
Jun 26, 2008 | 21.42 | 21.48 | 21.19 | 21.27 | 5,363 | -0.66(-3.00%) |
Jun 25, 2008 | 21.92 | 21.94 | 21.91 | 21.93 | 3,716 | +0.08(+0.38%) |
Jun 24, 2008 | 21.76 | 21.84 | 21.64 | 21.84 | 2,667 | -0.04(-0.16%) |
Jun 23, 2008 | 21.87 | 21.89 | 21.76 | 21.88 | 3,214 | +0.03(+0.15%) |
Jun 20, 2008 | 22.13 | 22.13 | 21.85 | 21.85 | 6,290 | -0.35(-1.57%) |
Jun 19, 2008 | 22.10 | 22.20 | 22.10 | 22.19 | 3,240 | -0.16(-0.73%) |
Jun 18, 2008 | 22.38 | 22.41 | 22.21 | 22.36 | 4,332 | -0.22(-0.98%) |
Jun 17, 2008 | 22.70 | 22.70 | 22.58 | 22.58 | 4,055 | -0.13(-0.58%) |
Jun 16, 2008 | 22.52 | 22.71 | 22.50 | 22.71 | 3,540 | +0.22(+0.96%) |
Jun 13, 2008 | 22.23 | 22.50 | 22.23 | 22.50 | 2,810 | +0.52(+2.38%) |
Jun 12, 2008 | 22.08 | 22.15 | 21.83 | 21.97 | 76,591 | -0.08(-0.36%) |
Jun 11, 2008 | 21.97 | 22.14 | 21.97 | 22.05 | 4,800 | -0.11(-0.49%) |
Jun 10, 2008 | 22.04 | 22.16 | 22.04 | 22.16 | 7,768 | -0.12(-0.53%) |
Jun 09, 2008 | 22.38 | 22.39 | 22.05 | 22.28 | 13,728 | -0.18(-0.80%) |
Jun 06, 2008 | 22.80 | 22.80 | 22.46 | 22.46 | 6,233 | -0.53(-2.32%) |
Jun 05, 2008 | 22.70 | 22.99 | 22.70 | 22.99 | 8,209 | +0.52(+2.30%) |
Jun 04, 2008 | 22.51 | 22.66 | 22.46 | 22.48 | 4,793 | -0.15(-0.68%) |
Jun 03, 2008 | 22.79 | 22.80 | 22.44 | 22.63 | 846 | -0.03(-0.12%) |
Jun 02, 2008 | 22.63 | 22.72 | 22.51 | 22.66 | 42,572 | -0.15(-0.67%) |
May 30, 2008 | 22.80 | 22.91 | 22.80 | 22.81 | 11,963 | +0.15(+0.68%) |
May 29, 2008 | 22.63 | 22.69 | 22.62 | 22.66 | 3,962 | +0.28(+1.25%) |
May 28, 2008 | 22.28 | 22.38 | 22.27 | 22.38 | 1,995 | +0.09(+0.40%) |
May 27, 2008 | 22.20 | 22.31 | 22.14 | 22.29 | 11,202 | +0.14(+0.65%) |
May 26, 2008 | 22.32 | 22.32 | 22.04 | 22.14 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.32 | 22.32 | 22.04 | 22.14 | 8,004 | -0.22(-0.97%) |
May 22, 2008 | 22.47 | 22.51 | 22.32 | 22.36 | 4,169 | -0.06(-0.28%) |
May 21, 2008 | 22.81 | 22.89 | 22.39 | 22.42 | 6,034 | -0.36(-1.58%) |
May 20, 2008 | 22.91 | 22.91 | 22.74 | 22.79 | 4,368 | -0.03(-0.12%) |
May 19, 2008 | 23.06 | 23.15 | 22.79 | 22.81 | 7,623 | -0.21(-0.90%) |
May 16, 2008 | 23.01 | 23.06 | 22.88 | 23.02 | 181,557 | +0.00(+0.00%) |
May 15, 2008 | 23.25 | 23.25 | 22.83 | 23.02 | 58,715 | +0.25(+1.11%) |
May 14, 2008 | 22.93 | 23.07 | 22.77 | 22.77 | 14,781 | +0.01(+0.04%) |
May 13, 2008 | 22.73 | 22.80 | 22.57 | 22.76 | 9,955 | +0.17(+0.76%) |
May 12, 2008 | 22.46 | 22.60 | 22.45 | 22.59 | 6,430 | +0.20(+0.89%) |
May 09, 2008 | 22.31 | 22.41 | 22.31 | 22.39 | 10,853 | -0.09(-0.40%) |
May 08, 2008 | 22.48 | 22.49 | 22.32 | 22.48 | 40,301 | +0.12(+0.52%) |
May 07, 2008 | 22.74 | 22.81 | 22.36 | 22.36 | 2,326 | -0.17(-0.76%) |
May 06, 2008 | 22.29 | 22.60 | 22.29 | 22.53 | 30,049 | +0.19(+0.85%) |
May 05, 2008 | 22.32 | 22.36 | 22.21 | 22.34 | 77,058 | +0.15(+0.69%) |
May 02, 2008 | 22.42 | 22.42 | 22.18 | 22.19 | 14,813 | -0.03(-0.12%) |
May 01, 2008 | 21.85 | 22.22 | 21.82 | 22.22 | 26,962 | +0.40(+1.82%) |
Apr 30, 2008 | 21.94 | 21.95 | 21.68 | 21.82 | 5,232 | +0.17(+0.79%) |
Apr 29, 2008 | 21.62 | 21.76 | 21.62 | 21.65 | 78,588 | +0.11(+0.50%) |
Apr 28, 2008 | 21.60 | 21.63 | 21.54 | 21.54 | 2,894 | +0.12(+0.55%) |
Apr 25, 2008 | 21.46 | 21.46 | 21.29 | 21.42 | 1,246 | +0.14(+0.68%) |
Apr 24, 2008 | 21.30 | 21.30 | 20.98 | 21.28 | 4,600 | +0.08(+0.38%) |
Apr 23, 2008 | 21.35 | 21.35 | 21.20 | 21.20 | 5,003 | -0.10(-0.47%) |
Apr 22, 2008 | 21.29 | 21.43 | 21.19 | 21.30 | 7,744 | -0.05(-0.25%) |
Apr 21, 2008 | 21.23 | 21.40 | 21.19 | 21.35 | 15,396 | -0.04(-0.17%) |
Apr 18, 2008 | 21.33 | 21.48 | 21.24 | 21.39 | 2,345 | +0.72(+3.50%) |
Apr 17, 2008 | 20.75 | 20.75 | 20.63 | 20.66 | 9,975 | +0.02(+0.09%) |
Apr 16, 2008 | 20.44 | 20.66 | 20.44 | 20.65 | 2,229 | +0.42(+2.05%) |
Apr 15, 2008 | 20.13 | 20.23 | 20.09 | 20.23 | 2,463 | +0.08(+0.38%) |
Apr 14, 2008 | 20.17 | 20.29 | 20.15 | 20.15 | 1,218 | -0.08(-0.37%) |
Apr 11, 2008 | 20.22 | 20.44 | 20.22 | 20.23 | 3,655 | -0.29(-1.41%) |
Apr 10, 2008 | 20.47 | 20.59 | 20.47 | 20.52 | 2,215 | +0.08(+0.40%) |
Apr 09, 2008 | 20.72 | 20.72 | 20.43 | 20.44 | 2,880 | -0.29(-1.39%) |
Apr 08, 2008 | 20.67 | 20.76 | 20.67 | 20.73 | 2,658 | -0.02(-0.09%) |
Apr 07, 2008 | 20.90 | 20.96 | 20.67 | 20.75 | 3,101 | +0.09(+0.44%) |
Apr 04, 2008 | 20.63 | 20.65 | 20.63 | 20.65 | 4,763 | +0.19(+0.93%) |
Apr 03, 2008 | 20.30 | 20.47 | 20.19 | 20.47 | 6,203 | +0.13(+0.62%) |
Apr 02, 2008 | 20.31 | 20.45 | 20.31 | 20.34 | 1,550 | +0.19(+0.94%) |