Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 25.22 | 25.22 | 24.61 | 25.15 | 735,147 | -0.05(-0.19%) |
Jun 27, 2008 | 25.28 | 25.50 | 24.67 | 25.20 | 1,155,019 | -0.02(-0.06%) |
Jun 26, 2008 | 26.12 | 26.19 | 25.10 | 25.22 | 876,304 | -1.25(-4.73%) |
Jun 25, 2008 | 26.36 | 26.73 | 26.09 | 26.47 | 1,111,657 | +0.19(+0.73%) |
Jun 24, 2008 | 26.68 | 27.07 | 25.93 | 26.28 | 497,603 | -0.65(-2.43%) |
Jun 23, 2008 | 26.96 | 27.39 | 26.54 | 26.93 | 774,989 | +0.18(+0.66%) |
Jun 20, 2008 | 27.37 | 27.51 | 26.29 | 26.76 | 743,367 | -0.89(-3.20%) |
Jun 19, 2008 | 27.35 | 27.74 | 27.08 | 27.64 | 341,759 | +0.30(+1.08%) |
Jun 18, 2008 | 27.28 | 27.64 | 26.82 | 27.35 | 436,037 | -0.18(-0.64%) |
Jun 17, 2008 | 27.75 | 28.05 | 27.20 | 27.52 | 509,727 | -0.39(-1.40%) |
Jun 16, 2008 | 27.87 | 28.22 | 27.56 | 27.91 | 649,253 | -0.03(-0.11%) |
Jun 13, 2008 | 27.32 | 27.98 | 27.32 | 27.95 | 1,026,633 | +0.62(+2.28%) |
Jun 12, 2008 | 27.93 | 28.55 | 27.12 | 27.32 | 677,142 | -0.51(-1.83%) |
Jun 11, 2008 | 28.84 | 28.97 | 27.79 | 27.83 | 720,908 | -1.02(-3.54%) |
Jun 10, 2008 | 28.92 | 29.28 | 28.46 | 28.85 | 403,701 | +0.14(+0.47%) |
Jun 09, 2008 | 28.73 | 29.17 | 28.41 | 28.72 | 896,098 | +0.12(+0.42%) |
Jun 06, 2008 | 29.47 | 29.62 | 28.60 | 28.60 | 523,221 | -1.30(-4.35%) |
Jun 05, 2008 | 28.81 | 30.15 | 28.74 | 29.90 | 784,517 | +1.16(+4.02%) |
Jun 04, 2008 | 28.98 | 29.39 | 28.67 | 28.74 | 575,065 | -0.35(-1.21%) |
Jun 03, 2008 | 28.88 | 29.28 | 28.32 | 29.09 | 973,865 | +0.48(+1.67%) |
Jun 02, 2008 | 29.03 | 29.11 | 28.20 | 28.62 | 523,787 | -0.56(-1.91%) |
May 30, 2008 | 28.62 | 29.29 | 28.18 | 29.17 | 798,865 | +0.44(+1.53%) |
May 29, 2008 | 27.75 | 28.87 | 27.45 | 28.73 | 639,396 | +0.99(+3.57%) |
May 28, 2008 | 27.41 | 27.87 | 27.10 | 27.75 | 330,789 | +0.46(+1.70%) |
May 27, 2008 | 27.09 | 27.59 | 26.65 | 27.28 | 397,764 | +0.16(+0.59%) |
May 26, 2008 | 27.08 | 27.20 | 26.60 | 27.12 | 0 | +0.00(+0.00%) |
May 23, 2008 | 27.08 | 27.20 | 26.60 | 27.12 | 458,841 | -0.09(-0.32%) |
May 22, 2008 | 27.21 | 27.46 | 26.76 | 27.21 | 754,210 | +0.00(+0.00%) |
May 21, 2008 | 27.36 | 27.98 | 26.91 | 27.21 | 617,903 | -0.09(-0.32%) |
May 20, 2008 | 28.39 | 28.39 | 27.21 | 27.30 | 1,028,564 | -1.20(-4.23%) |
May 19, 2008 | 29.33 | 29.41 | 28.32 | 28.50 | 819,085 | -0.97(-3.30%) |
May 16, 2008 | 29.25 | 29.67 | 28.46 | 29.48 | 503,234 | +0.49(+1.71%) |
May 15, 2008 | 28.26 | 29.12 | 27.95 | 28.98 | 592,836 | +0.63(+2.22%) |
May 14, 2008 | 27.36 | 29.07 | 27.18 | 28.35 | 1,111,257 | +1.14(+4.19%) |
May 13, 2008 | 27.12 | 27.44 | 26.72 | 27.21 | 571,895 | +0.18(+0.68%) |
May 12, 2008 | 26.76 | 27.20 | 26.54 | 27.03 | 517,154 | +0.37(+1.38%) |
May 09, 2008 | 26.77 | 27.04 | 26.31 | 26.66 | 316,753 | -0.14(-0.51%) |
May 08, 2008 | 25.68 | 26.80 | 25.46 | 26.80 | 842,323 | +1.27(+4.97%) |
May 07, 2008 | 25.42 | 26.32 | 25.28 | 25.53 | 963,830 | -0.05(-0.19%) |
May 06, 2008 | 24.62 | 26.06 | 24.62 | 25.58 | 1,007,528 | +0.49(+1.97%) |
May 05, 2008 | 24.56 | 25.31 | 24.56 | 25.08 | 1,113,425 | +0.30(+1.19%) |
May 02, 2008 | 24.69 | 25.39 | 23.29 | 24.79 | 1,701,823 | +0.80(+3.33%) |
May 01, 2008 | 28.26 | 28.26 | 23.36 | 23.99 | 2,440,219 | -3.37(-12.33%) |
Apr 30, 2008 | 27.86 | 28.12 | 27.23 | 27.36 | 771,749 | -0.27(-0.98%) |
Apr 29, 2008 | 27.74 | 27.77 | 27.17 | 27.63 | 361,567 | -0.09(-0.32%) |
Apr 28, 2008 | 27.46 | 28.02 | 27.16 | 27.72 | 281,078 | +0.23(+0.84%) |
Apr 25, 2008 | 27.37 | 27.54 | 26.80 | 27.49 | 545,421 | +0.31(+1.14%) |
Apr 24, 2008 | 26.87 | 27.43 | 26.36 | 27.18 | 650,540 | +0.25(+0.92%) |
Apr 23, 2008 | 27.35 | 27.57 | 26.76 | 26.93 | 321,596 | -0.42(-1.55%) |
Apr 22, 2008 | 27.63 | 27.82 | 26.98 | 27.35 | 331,085 | -0.58(-2.08%) |
Apr 21, 2008 | 28.09 | 28.67 | 27.63 | 27.94 | 763,824 | -0.10(-0.34%) |
Apr 18, 2008 | 27.27 | 28.04 | 27.04 | 28.03 | 1,300,696 | +1.10(+4.09%) |
Apr 17, 2008 | 27.14 | 27.41 | 26.58 | 26.93 | 418,585 | -0.36(-1.32%) |
Apr 16, 2008 | 26.59 | 27.61 | 26.43 | 27.29 | 691,222 | +0.96(+3.64%) |
Apr 15, 2008 | 25.81 | 26.63 | 25.50 | 26.33 | 515,122 | +0.71(+2.77%) |
Apr 14, 2008 | 25.92 | 25.92 | 25.18 | 25.62 | 453,463 | -0.41(-1.56%) |
Apr 11, 2008 | 26.56 | 26.63 | 25.67 | 26.03 | 574,995 | -0.93(-3.43%) |
Apr 10, 2008 | 26.29 | 27.12 | 25.98 | 26.96 | 489,629 | +0.61(+2.30%) |
Apr 09, 2008 | 27.36 | 27.47 | 26.25 | 26.35 | 441,995 | -0.73(-2.68%) |
Apr 08, 2008 | 27.23 | 27.27 | 26.17 | 27.08 | 841,684 | -0.45(-1.65%) |
Apr 07, 2008 | 28.14 | 28.14 | 27.32 | 27.53 | 639,928 | -0.06(-0.20%) |
Apr 04, 2008 | 27.83 | 27.98 | 27.03 | 27.59 | 454,154 | -0.17(-0.60%) |
Apr 03, 2008 | 27.12 | 27.92 | 27.08 | 27.75 | 657,226 | +0.58(+2.14%) |
Apr 02, 2008 | 27.77 | 27.87 | 26.85 | 27.17 | 670,426 | -0.57(-2.07%) |