Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 22.44 | 22.74 | 21.75 | 21.75 | 788,613 | -0.75(-3.33%) |
Jun 27, 2008 | 22.33 | 22.83 | 22.15 | 22.50 | 1,352,382 | +0.00(+0.00%) |
Jun 26, 2008 | 23.39 | 23.50 | 22.31 | 22.50 | 799,764 | -1.17(-4.93%) |
Jun 25, 2008 | 23.52 | 23.85 | 23.30 | 23.67 | 617,785 | +0.19(+0.83%) |
Jun 24, 2008 | 24.44 | 24.51 | 23.38 | 23.48 | 788,227 | -1.15(-4.66%) |
Jun 23, 2008 | 25.25 | 25.26 | 24.19 | 24.63 | 870,827 | -0.45(-1.81%) |
Jun 20, 2008 | 25.42 | 25.67 | 24.55 | 25.08 | 1,100,456 | -0.51(-1.99%) |
Jun 19, 2008 | 25.52 | 25.82 | 25.13 | 25.59 | 591,299 | -0.07(-0.29%) |
Jun 18, 2008 | 25.56 | 25.78 | 25.06 | 25.66 | 572,026 | -0.07(-0.29%) |
Jun 17, 2008 | 25.67 | 26.02 | 25.13 | 25.74 | 487,179 | +0.00(+0.00%) |
Jun 16, 2008 | 25.59 | 25.99 | 25.35 | 25.74 | 308,198 | +0.04(+0.14%) |
Jun 13, 2008 | 25.45 | 25.82 | 25.10 | 25.70 | 477,185 | +0.54(+2.13%) |
Jun 12, 2008 | 24.74 | 25.41 | 24.61 | 25.16 | 667,491 | +0.62(+2.53%) |
Jun 11, 2008 | 24.66 | 24.95 | 24.45 | 24.54 | 626,111 | -0.23(-0.93%) |
Jun 10, 2008 | 24.52 | 24.86 | 24.33 | 24.77 | 763,049 | +0.03(+0.11%) |
Jun 09, 2008 | 24.74 | 25.18 | 24.42 | 24.75 | 549,812 | -0.02(-0.07%) |
Jun 06, 2008 | 25.31 | 25.56 | 24.70 | 24.76 | 658,732 | -0.76(-2.98%) |
Jun 05, 2008 | 24.77 | 25.62 | 24.77 | 25.52 | 611,231 | +0.80(+3.22%) |
Jun 04, 2008 | 24.67 | 25.42 | 24.58 | 24.73 | 728,787 | +0.03(+0.11%) |
Jun 03, 2008 | 25.28 | 25.54 | 24.39 | 24.70 | 621,623 | -0.47(-1.88%) |
Jun 02, 2008 | 25.01 | 25.27 | 24.76 | 25.17 | 921,069 | +0.09(+0.37%) |
May 30, 2008 | 24.85 | 25.30 | 24.85 | 25.08 | 720,606 | +0.31(+1.23%) |
May 29, 2008 | 24.10 | 25.07 | 24.10 | 24.77 | 1,044,471 | +0.58(+2.41%) |
May 28, 2008 | 23.81 | 24.28 | 23.58 | 24.19 | 244,387 | +0.49(+2.07%) |
May 27, 2008 | 23.56 | 24.08 | 23.39 | 23.70 | 295,613 | +0.14(+0.59%) |
May 26, 2008 | 23.50 | 23.64 | 22.67 | 23.56 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.50 | 23.64 | 22.67 | 23.56 | 384,846 | -0.14(-0.59%) |
May 22, 2008 | 23.25 | 24.04 | 23.18 | 23.70 | 348,308 | +0.49(+2.11%) |
May 21, 2008 | 23.97 | 24.06 | 22.89 | 23.21 | 657,047 | -0.66(-2.75%) |
May 20, 2008 | 23.88 | 24.09 | 23.50 | 23.87 | 333,096 | -0.16(-0.66%) |
May 19, 2008 | 24.31 | 24.82 | 23.92 | 24.02 | 528,184 | -0.42(-1.70%) |
May 16, 2008 | 25.00 | 25.13 | 24.39 | 24.44 | 587,986 | -0.42(-1.68%) |
May 15, 2008 | 24.71 | 25.14 | 24.61 | 24.86 | 853,217 | +0.20(+0.83%) |
May 14, 2008 | 24.71 | 25.29 | 24.36 | 24.65 | 853,349 | +0.32(+1.33%) |
May 13, 2008 | 23.61 | 24.39 | 23.61 | 24.33 | 892,395 | +0.56(+2.34%) |
May 12, 2008 | 23.38 | 23.77 | 23.20 | 23.77 | 584,999 | +0.45(+1.95%) |
May 09, 2008 | 22.97 | 23.47 | 22.94 | 23.32 | 149,556 | +0.01(+0.04%) |
May 08, 2008 | 23.43 | 23.43 | 22.89 | 23.31 | 442,092 | -0.04(-0.16%) |
May 07, 2008 | 24.26 | 24.37 | 23.32 | 23.35 | 500,804 | -0.85(-3.52%) |
May 06, 2008 | 24.08 | 24.46 | 24.04 | 24.20 | 531,961 | -0.03(-0.11%) |
May 05, 2008 | 24.08 | 24.38 | 23.95 | 24.23 | 405,398 | -0.02(-0.08%) |
May 02, 2008 | 24.26 | 24.60 | 23.88 | 24.25 | 633,047 | +0.26(+1.08%) |
May 01, 2008 | 23.37 | 24.21 | 23.20 | 23.99 | 811,791 | +0.50(+2.13%) |
Apr 30, 2008 | 23.15 | 23.64 | 22.98 | 23.49 | 739,162 | +0.38(+1.64%) |
Apr 29, 2008 | 23.49 | 23.50 | 23.05 | 23.11 | 661,146 | -0.36(-1.54%) |
Apr 28, 2008 | 23.62 | 23.79 | 23.04 | 23.47 | 450,250 | -0.20(-0.86%) |
Apr 25, 2008 | 23.56 | 23.77 | 23.00 | 23.67 | 476,415 | +0.25(+1.07%) |
Apr 24, 2008 | 23.63 | 23.80 | 22.55 | 23.42 | 470,804 | +0.17(+0.72%) |
Apr 23, 2008 | 23.28 | 23.87 | 22.98 | 23.25 | 363,618 | -0.09(-0.40%) |
Apr 22, 2008 | 23.48 | 23.61 | 22.71 | 23.35 | 649,167 | -0.28(-1.18%) |
Apr 21, 2008 | 23.28 | 23.73 | 23.21 | 23.62 | 836,974 | +0.11(+0.47%) |
Apr 18, 2008 | 24.08 | 24.08 | 23.35 | 23.51 | 818,325 | +0.01(+0.04%) |
Apr 17, 2008 | 23.74 | 23.87 | 23.39 | 23.50 | 471,072 | -0.39(-1.63%) |
Apr 16, 2008 | 23.52 | 23.89 | 23.47 | 23.89 | 804,564 | +0.54(+2.30%) |
Apr 15, 2008 | 24.17 | 24.17 | 22.92 | 23.36 | 1,162,601 | -0.60(-2.51%) |
Apr 14, 2008 | 23.93 | 24.14 | 23.51 | 23.96 | 821,603 | +0.06(+0.27%) |
Apr 11, 2008 | 24.26 | 24.46 | 23.54 | 23.89 | 648,153 | -0.68(-2.75%) |
Apr 10, 2008 | 24.07 | 24.70 | 24.00 | 24.57 | 845,757 | +0.47(+1.96%) |
Apr 09, 2008 | 24.63 | 24.67 | 23.85 | 24.10 | 1,002,777 | -0.48(-1.96%) |
Apr 08, 2008 | 24.54 | 25.34 | 24.13 | 24.58 | 1,932,008 | -0.27(-1.08%) |
Apr 07, 2008 | 27.06 | 27.78 | 24.56 | 24.85 | 5,726,249 | +1.83(+7.97%) |
Apr 04, 2008 | 22.79 | 23.08 | 22.37 | 23.01 | 475,972 | +0.19(+0.81%) |
Apr 03, 2008 | 21.71 | 22.94 | 21.71 | 22.83 | 905,895 | +0.85(+3.88%) |
Apr 02, 2008 | 21.71 | 22.14 | 21.20 | 21.98 | 335,808 | +0.27(+1.24%) |