Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 26.36 | 27.19 | 26.36 | 26.73 | 272,609 | +0.04(+0.15%) |
Jun 27, 2008 | 26.95 | 27.15 | 26.42 | 26.69 | 347,546 | -0.64(-2.34%) |
Jun 26, 2008 | 28.01 | 28.01 | 27.24 | 27.33 | 383,218 | -1.97(-6.72%) |
Jun 25, 2008 | 29.30 | 30.09 | 29.22 | 29.30 | 322,549 | +0.03(+0.10%) |
Jun 24, 2008 | 29.38 | 29.40 | 28.85 | 29.27 | 136,749 | -0.30(-1.01%) |
Jun 23, 2008 | 29.60 | 29.75 | 29.34 | 29.57 | 208,424 | +1.24(+4.38%) |
Jun 20, 2008 | 28.43 | 28.43 | 27.90 | 28.33 | 279,618 | -0.26(-0.91%) |
Jun 19, 2008 | 28.01 | 28.62 | 27.92 | 28.59 | 232,806 | -0.18(-0.63%) |
Jun 18, 2008 | 29.13 | 29.46 | 28.66 | 28.77 | 265,181 | -0.60(-2.04%) |
Jun 17, 2008 | 29.80 | 29.80 | 29.22 | 29.37 | 169,056 | -0.14(-0.47%) |
Jun 16, 2008 | 28.81 | 29.55 | 28.76 | 29.51 | 349,469 | -0.86(-2.83%) |
Jun 13, 2008 | 30.70 | 30.82 | 30.22 | 30.37 | 285,419 | -0.10(-0.33%) |
Jun 12, 2008 | 30.84 | 30.98 | 30.15 | 30.47 | 331,026 | +0.91(+3.08%) |
Jun 11, 2008 | 29.86 | 29.95 | 29.45 | 29.56 | 258,537 | -0.98(-3.21%) |
Jun 10, 2008 | 30.30 | 30.69 | 29.70 | 30.54 | 396,070 | +1.71(+5.93%) |
Jun 09, 2008 | 28.50 | 28.95 | 28.06 | 28.83 | 277,440 | +0.57(+2.03%) |
Jun 06, 2008 | 28.88 | 29.00 | 28.22 | 28.26 | 445,706 | -1.58(-5.31%) |
Jun 05, 2008 | 30.21 | 30.37 | 29.65 | 29.84 | 358,168 | +0.07(+0.24%) |
Jun 04, 2008 | 29.44 | 29.77 | 29.22 | 29.77 | 205,945 | +0.15(+0.51%) |
Jun 03, 2008 | 29.76 | 29.81 | 29.31 | 29.62 | 242,575 | +0.76(+2.63%) |
Jun 02, 2008 | 29.29 | 29.29 | 28.47 | 28.86 | 192,470 | -0.29(-0.99%) |
May 30, 2008 | 29.21 | 29.50 | 29.00 | 29.15 | 349,777 | -0.64(-2.15%) |
May 29, 2008 | 29.50 | 30.10 | 29.09 | 29.79 | 446,439 | +1.74(+6.20%) |
May 28, 2008 | 28.59 | 28.59 | 27.94 | 28.05 | 349,650 | +0.25(+0.90%) |
May 27, 2008 | 27.43 | 27.86 | 27.40 | 27.80 | 323,073 | +1.36(+5.14%) |
May 26, 2008 | 26.34 | 26.63 | 26.10 | 26.44 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.34 | 26.63 | 26.10 | 26.44 | 234,558 | -0.23(-0.86%) |
May 22, 2008 | 26.50 | 26.95 | 26.16 | 26.67 | 305,820 | +0.68(+2.62%) |
May 21, 2008 | 26.79 | 26.84 | 25.84 | 25.99 | 415,356 | -0.72(-2.70%) |
May 20, 2008 | 27.55 | 27.64 | 26.50 | 26.71 | 389,817 | -1.03(-3.71%) |
May 19, 2008 | 27.51 | 28.09 | 27.50 | 27.74 | 240,403 | -0.18(-0.64%) |
May 16, 2008 | 28.35 | 28.42 | 27.80 | 27.92 | 397,846 | -1.58(-5.36%) |
May 15, 2008 | 29.36 | 29.96 | 29.04 | 29.50 | 341,245 | -1.19(-3.88%) |
May 14, 2008 | 30.35 | 30.75 | 30.30 | 30.69 | 127,099 | +0.14(+0.46%) |
May 13, 2008 | 30.60 | 30.88 | 30.06 | 30.55 | 243,079 | +1.14(+3.88%) |
May 12, 2008 | 29.51 | 29.52 | 29.00 | 29.41 | 123,735 | +0.29(+1.00%) |
May 09, 2008 | 29.10 | 30.20 | 28.98 | 29.12 | 262,093 | -0.11(-0.38%) |
May 08, 2008 | 29.62 | 29.80 | 29.13 | 29.23 | 230,496 | -1.00(-3.30%) |
May 07, 2008 | 30.49 | 30.65 | 30.02 | 30.23 | 206,307 | +0.56(+1.89%) |
May 06, 2008 | 29.77 | 29.84 | 29.25 | 29.67 | 268,820 | -0.19(-0.64%) |
May 05, 2008 | 30.27 | 30.55 | 29.85 | 29.86 | 299,590 | -1.21(-3.89%) |
May 02, 2008 | 31.69 | 31.69 | 30.87 | 31.07 | 411,944 | -0.44(-1.40%) |
May 01, 2008 | 31.22 | 31.80 | 31.12 | 31.51 | 1,024,232 | +1.76(+5.91%) |
Apr 30, 2008 | 30.11 | 30.66 | 29.65 | 29.75 | 691,511 | -0.61(-2.00%) |
Apr 29, 2008 | 29.71 | 30.42 | 29.58 | 30.36 | 496,282 | +1.41(+4.87%) |
Apr 28, 2008 | 28.97 | 29.06 | 28.67 | 28.95 | 230,682 | -0.36(-1.23%) |
Apr 25, 2008 | 28.72 | 29.35 | 28.60 | 29.31 | 344,143 | +0.00(+0.00%) |
Apr 24, 2008 | 28.74 | 29.42 | 28.55 | 29.31 | 319,992 | +1.23(+4.38%) |
Apr 23, 2008 | 28.21 | 28.56 | 27.99 | 28.08 | 262,145 | +0.54(+1.96%) |
Apr 22, 2008 | 27.38 | 27.56 | 26.85 | 27.54 | 186,428 | +0.14(+0.51%) |
Apr 21, 2008 | 27.10 | 27.68 | 27.10 | 27.40 | 277,251 | +0.16(+0.59%) |
Apr 18, 2008 | 27.68 | 28.04 | 27.19 | 27.24 | 278,486 | +1.10(+4.21%) |
Apr 17, 2008 | 25.69 | 26.14 | 25.58 | 26.14 | 154,665 | +0.39(+1.51%) |
Apr 16, 2008 | 25.75 | 25.82 | 25.44 | 25.75 | 309,011 | -1.00(-3.74%) |
Apr 15, 2008 | 26.66 | 26.78 | 26.52 | 26.75 | 59,253 | -0.27(-1.01%) |
Apr 14, 2008 | 26.93 | 27.03 | 26.50 | 27.02 | 80,204 | +0.17(+0.64%) |
Apr 11, 2008 | 26.80 | 27.29 | 26.57 | 26.85 | 93,483 | +0.21(+0.80%) |
Apr 10, 2008 | 26.30 | 27.01 | 26.14 | 26.64 | 136,160 | +0.31(+1.18%) |
Apr 09, 2008 | 27.52 | 27.52 | 26.22 | 26.33 | 261,500 | -1.14(-4.15%) |
Apr 08, 2008 | 27.53 | 27.84 | 27.23 | 27.47 | 188,000 | +0.49(+1.82%) |
Apr 07, 2008 | 27.22 | 27.37 | 26.56 | 26.98 | 199,900 | -0.55(-2.00%) |
Apr 04, 2008 | 27.99 | 28.03 | 27.40 | 27.53 | 88,410 | -0.39(-1.40%) |
Apr 03, 2008 | 28.39 | 29.04 | 27.72 | 27.92 | 173,400 | -0.07(-0.25%) |
Apr 02, 2008 | 29.42 | 29.42 | 27.87 | 27.99 | 202,930 | -1.44(-4.89%) |