Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 19.76 | 20.36 | 19.13 | 19.57 | 1,187,071 | -0.81(-3.96%) |
Jun 27, 2008 | 20.50 | 20.95 | 20.04 | 20.38 | 1,700,283 | -0.06(-0.27%) |
Jun 26, 2008 | 21.06 | 21.10 | 20.16 | 20.43 | 995,413 | -1.22(-5.65%) |
Jun 25, 2008 | 21.54 | 22.93 | 21.54 | 21.66 | 616,664 | +0.28(+1.30%) |
Jun 24, 2008 | 21.25 | 21.91 | 20.58 | 21.38 | 630,876 | -0.15(-0.68%) |
Jun 23, 2008 | 21.93 | 22.10 | 21.45 | 21.52 | 997,267 | -0.33(-1.49%) |
Jun 20, 2008 | 22.23 | 22.23 | 21.20 | 21.85 | 1,655,621 | -0.51(-2.27%) |
Jun 19, 2008 | 21.12 | 22.41 | 21.01 | 22.36 | 1,276,275 | +1.18(+5.58%) |
Jun 18, 2008 | 20.91 | 21.26 | 20.58 | 21.18 | 649,092 | -0.28(-1.33%) |
Jun 17, 2008 | 21.60 | 22.34 | 21.40 | 21.46 | 862,402 | +0.09(+0.42%) |
Jun 16, 2008 | 20.70 | 21.54 | 20.68 | 21.37 | 729,433 | +0.54(+2.57%) |
Jun 13, 2008 | 20.72 | 21.16 | 20.54 | 20.84 | 840,284 | +0.33(+1.59%) |
Jun 12, 2008 | 21.02 | 21.70 | 20.20 | 20.51 | 639,832 | -0.22(-1.07%) |
Jun 11, 2008 | 21.78 | 21.88 | 20.56 | 20.73 | 1,158,706 | -1.38(-6.22%) |
Jun 10, 2008 | 22.75 | 22.99 | 21.85 | 22.11 | 858,725 | -0.17(-0.75%) |
Jun 09, 2008 | 22.86 | 23.22 | 21.89 | 22.27 | 747,037 | -0.47(-2.08%) |
Jun 06, 2008 | 23.63 | 23.68 | 22.34 | 22.75 | 896,507 | -1.13(-4.72%) |
Jun 05, 2008 | 23.05 | 24.25 | 22.86 | 23.87 | 856,860 | +0.90(+3.93%) |
Jun 04, 2008 | 22.93 | 23.48 | 22.73 | 22.97 | 720,082 | +0.08(+0.36%) |
Jun 03, 2008 | 23.05 | 23.62 | 22.79 | 22.89 | 600,364 | -0.07(-0.30%) |
Jun 02, 2008 | 23.31 | 23.59 | 22.25 | 22.95 | 423,915 | -0.31(-1.31%) |
May 30, 2008 | 23.75 | 23.80 | 22.95 | 23.26 | 380,319 | -0.39(-1.65%) |
May 29, 2008 | 22.23 | 23.87 | 21.97 | 23.65 | 1,216,330 | +1.65(+7.52%) |
May 28, 2008 | 22.23 | 23.16 | 21.91 | 22.00 | 1,021,074 | +0.17(+0.80%) |
May 27, 2008 | 20.99 | 22.17 | 20.64 | 21.82 | 1,236,249 | +0.93(+4.46%) |
May 26, 2008 | 21.30 | 21.33 | 20.63 | 20.89 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.30 | 21.33 | 20.63 | 20.89 | 1,515,164 | -0.67(-3.13%) |
May 22, 2008 | 22.01 | 22.77 | 21.36 | 21.56 | 910,254 | -0.43(-1.96%) |
May 21, 2008 | 23.49 | 23.55 | 21.79 | 22.00 | 1,274,144 | -1.59(-6.75%) |
May 20, 2008 | 23.66 | 23.98 | 23.32 | 23.59 | 1,056,697 | -0.32(-1.34%) |
May 19, 2008 | 24.73 | 25.30 | 23.68 | 23.91 | 1,179,003 | -0.97(-3.91%) |
May 16, 2008 | 25.22 | 25.37 | 24.40 | 24.88 | 3,108,546 | -0.02(-0.08%) |
May 15, 2008 | 23.93 | 25.01 | 23.80 | 24.90 | 592,338 | +0.72(+2.99%) |
May 14, 2008 | 24.72 | 25.14 | 24.14 | 24.18 | 618,382 | -0.54(-2.19%) |
May 13, 2008 | 24.74 | 25.05 | 24.32 | 24.72 | 564,279 | -0.02(-0.08%) |
May 12, 2008 | 24.66 | 25.33 | 24.54 | 24.74 | 439,757 | +0.14(+0.56%) |
May 09, 2008 | 24.80 | 25.37 | 24.07 | 24.60 | 341,439 | -0.70(-2.77%) |
May 08, 2008 | 26.24 | 26.28 | 23.28 | 25.30 | 1,562,139 | -1.13(-4.26%) |
May 07, 2008 | 27.31 | 28.14 | 26.22 | 26.43 | 667,928 | -1.08(-3.94%) |
May 06, 2008 | 28.80 | 28.99 | 26.96 | 27.51 | 920,524 | -1.59(-5.47%) |
May 05, 2008 | 30.06 | 30.33 | 29.11 | 29.11 | 508,124 | -1.11(-3.68%) |
May 02, 2008 | 28.99 | 30.22 | 28.42 | 30.22 | 961,140 | +1.47(+5.13%) |
May 01, 2008 | 27.33 | 29.57 | 26.99 | 28.74 | 1,153,163 | +1.58(+5.81%) |
Apr 30, 2008 | 26.93 | 27.73 | 26.76 | 27.17 | 876,328 | +0.32(+1.19%) |
Apr 29, 2008 | 26.94 | 27.51 | 26.69 | 26.85 | 840,175 | -0.14(-0.52%) |
Apr 28, 2008 | 25.79 | 27.18 | 25.79 | 26.99 | 525,761 | +1.08(+4.16%) |
Apr 25, 2008 | 26.39 | 26.39 | 25.61 | 25.91 | 390,141 | -0.17(-0.64%) |
Apr 24, 2008 | 24.83 | 26.51 | 24.83 | 26.08 | 442,560 | +1.19(+4.78%) |
Apr 23, 2008 | 25.09 | 25.10 | 24.00 | 24.89 | 550,723 | -0.21(-0.83%) |
Apr 22, 2008 | 27.11 | 27.22 | 24.14 | 25.10 | 1,509,856 | -2.26(-8.26%) |
Apr 21, 2008 | 27.68 | 27.80 | 26.85 | 27.35 | 249,402 | -0.34(-1.23%) |
Apr 18, 2008 | 27.43 | 27.80 | 27.23 | 27.69 | 173,239 | +0.56(+2.07%) |
Apr 17, 2008 | 26.54 | 27.33 | 26.44 | 27.13 | 453,133 | +0.49(+1.85%) |
Apr 16, 2008 | 26.27 | 26.79 | 26.14 | 26.64 | 877,120 | +0.49(+1.89%) |
Apr 15, 2008 | 26.86 | 27.13 | 25.88 | 26.14 | 490,375 | -0.40(-1.49%) |
Apr 14, 2008 | 26.27 | 26.59 | 26.05 | 26.54 | 372,199 | +0.25(+0.95%) |
Apr 11, 2008 | 26.33 | 26.69 | 25.89 | 26.29 | 328,220 | -0.21(-0.79%) |
Apr 10, 2008 | 26.18 | 26.81 | 25.83 | 26.50 | 464,624 | +0.38(+1.44%) |
Apr 09, 2008 | 27.33 | 27.33 | 25.90 | 26.12 | 671,249 | -1.06(-3.91%) |
Apr 08, 2008 | 27.12 | 27.40 | 26.72 | 27.19 | 515,562 | -0.06(-0.20%) |
Apr 07, 2008 | 27.35 | 27.38 | 26.92 | 27.24 | 370,088 | -0.08(-0.28%) |
Apr 04, 2008 | 27.35 | 27.46 | 26.93 | 27.32 | 1,182,498 | -0.24(-0.88%) |
Apr 03, 2008 | 26.53 | 27.91 | 26.42 | 27.56 | 768,996 | -0.21(-0.75%) |
Apr 02, 2008 | 27.74 | 28.10 | 27.17 | 27.77 | 668,087 | -0.07(-0.25%) |