Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 30.00 | 31.24 | 29.75 | 30.76 | 524,264 | +0.52(+1.72%) |
Jun 27, 2008 | 29.92 | 30.44 | 28.56 | 30.24 | 2,118,899 | +0.15(+0.50%) |
Jun 26, 2008 | 30.50 | 30.63 | 29.42 | 30.09 | 503,304 | -0.78(-2.53%) |
Jun 25, 2008 | 29.18 | 31.06 | 29.14 | 30.87 | 479,176 | +1.64(+5.61%) |
Jun 24, 2008 | 29.00 | 29.84 | 29.00 | 29.23 | 193,550 | -0.06(-0.20%) |
Jun 23, 2008 | 29.00 | 29.96 | 28.73 | 29.29 | 203,718 | +0.37(+1.28%) |
Jun 20, 2008 | 29.53 | 29.74 | 28.66 | 28.92 | 325,209 | -0.62(-2.10%) |
Jun 19, 2008 | 29.00 | 29.57 | 28.96 | 29.54 | 171,440 | -0.06(-0.20%) |
Jun 18, 2008 | 29.64 | 30.14 | 29.27 | 29.60 | 278,625 | -0.22(-0.74%) |
Jun 17, 2008 | 30.12 | 30.70 | 29.13 | 29.82 | 204,073 | -0.28(-0.93%) |
Jun 16, 2008 | 29.55 | 30.72 | 29.33 | 30.10 | 526,895 | -0.08(-0.27%) |
Jun 13, 2008 | 30.22 | 30.58 | 29.70 | 30.18 | 295,798 | -0.21(-0.69%) |
Jun 12, 2008 | 29.54 | 30.68 | 29.54 | 30.39 | 443,319 | +0.91(+3.09%) |
Jun 11, 2008 | 29.50 | 30.00 | 28.77 | 29.48 | 153,441 | -0.29(-0.97%) |
Jun 10, 2008 | 30.02 | 30.68 | 29.62 | 29.77 | 181,042 | -1.07(-3.47%) |
Jun 09, 2008 | 31.13 | 31.73 | 30.31 | 30.84 | 332,763 | -0.41(-1.31%) |
Jun 06, 2008 | 33.35 | 33.35 | 30.65 | 31.25 | 598,014 | -2.85(-8.36%) |
Jun 05, 2008 | 31.75 | 34.41 | 31.66 | 34.10 | 516,679 | +2.37(+7.47%) |
Jun 04, 2008 | 30.31 | 32.25 | 30.17 | 31.73 | 213,643 | +1.38(+4.55%) |
Jun 03, 2008 | 30.44 | 30.79 | 29.85 | 30.35 | 352,904 | -0.09(-0.30%) |
Jun 02, 2008 | 31.37 | 31.50 | 29.85 | 30.44 | 464,266 | -1.23(-3.88%) |
May 30, 2008 | 31.27 | 32.50 | 30.50 | 31.67 | 694,010 | +0.38(+1.21%) |
May 29, 2008 | 29.87 | 31.34 | 29.75 | 31.29 | 445,099 | +1.29(+4.30%) |
May 28, 2008 | 29.75 | 30.05 | 29.65 | 30.00 | 199,634 | +0.27(+0.91%) |
May 27, 2008 | 29.99 | 30.08 | 29.00 | 29.73 | 245,321 | -0.08(-0.27%) |
May 26, 2008 | 29.02 | 30.00 | 29.02 | 29.81 | 350,973 | +0.00(+0.00%) |
May 23, 2008 | 29.02 | 30.00 | 29.02 | 29.81 | 350,973 | +0.49(+1.67%) |
May 22, 2008 | 27.64 | 29.34 | 27.64 | 29.32 | 216,526 | +1.45(+5.20%) |
May 21, 2008 | 27.34 | 28.04 | 27.24 | 27.87 | 199,958 | +0.40(+1.46%) |
May 20, 2008 | 26.99 | 28.12 | 26.99 | 27.47 | 348,211 | +0.33(+1.22%) |
May 19, 2008 | 27.33 | 27.40 | 26.91 | 27.14 | 193,730 | -0.24(-0.88%) |
May 16, 2008 | 28.67 | 28.80 | 27.25 | 27.38 | 164,401 | -1.13(-3.96%) |
May 15, 2008 | 29.16 | 29.26 | 28.09 | 28.51 | 191,977 | -0.61(-2.09%) |
May 14, 2008 | 29.00 | 29.75 | 28.20 | 29.12 | 148,350 | +0.22(+0.76%) |
May 13, 2008 | 28.91 | 29.29 | 28.28 | 28.90 | 174,463 | -0.07(-0.24%) |
May 12, 2008 | 28.40 | 29.22 | 27.31 | 28.97 | 472,261 | +0.57(+2.01%) |
May 09, 2008 | 28.26 | 29.00 | 27.73 | 28.40 | 369,045 | -0.44(-1.53%) |
May 08, 2008 | 29.71 | 29.91 | 27.62 | 28.84 | 463,558 | -0.87(-2.93%) |
May 07, 2008 | 29.99 | 31.00 | 29.09 | 29.71 | 1,293,220 | +2.53(+9.31%) |
May 06, 2008 | 27.10 | 28.51 | 26.26 | 27.18 | 314,725 | +0.18(+0.67%) |
May 05, 2008 | 27.00 | 27.13 | 26.38 | 27.00 | 260,333 | +0.05(+0.19%) |
May 02, 2008 | 27.00 | 27.38 | 26.60 | 26.95 | 233,913 | +0.21(+0.79%) |
May 01, 2008 | 25.00 | 27.14 | 25.00 | 26.74 | 273,795 | +1.74(+6.96%) |
Apr 30, 2008 | 24.09 | 25.50 | 24.00 | 25.00 | 330,694 | +0.94(+3.91%) |
Apr 29, 2008 | 24.29 | 24.29 | 23.39 | 24.06 | 176,390 | -0.23(-0.95%) |
Apr 28, 2008 | 24.00 | 24.75 | 23.88 | 24.29 | 194,613 | +0.17(+0.70%) |
Apr 25, 2008 | 23.65 | 24.75 | 23.41 | 24.12 | 385,564 | +0.39(+1.64%) |
Apr 24, 2008 | 23.75 | 23.75 | 23.26 | 23.73 | 39,162 | -0.13(-0.54%) |
Apr 23, 2008 | 23.50 | 24.00 | 23.21 | 23.86 | 108,095 | +0.33(+1.40%) |
Apr 22, 2008 | 23.75 | 23.93 | 23.13 | 23.53 | 218,955 | -0.47(-1.96%) |
Apr 21, 2008 | 24.00 | 24.00 | 23.85 | 24.00 | 97,234 | -0.03(-0.12%) |
Apr 18, 2008 | 23.84 | 24.05 | 23.66 | 24.03 | 282,602 | +0.53(+2.26%) |
Apr 17, 2008 | 23.19 | 23.74 | 23.11 | 23.50 | 141,361 | +0.20(+0.86%) |
Apr 16, 2008 | 22.46 | 23.39 | 22.32 | 23.30 | 206,142 | +1.15(+5.19%) |
Apr 15, 2008 | 22.22 | 22.58 | 22.10 | 22.15 | 145,664 | -0.13(-0.58%) |
Apr 14, 2008 | 23.08 | 23.19 | 21.95 | 22.28 | 333,393 | +0.03(+0.13%) |
Apr 11, 2008 | 22.15 | 22.50 | 22.00 | 22.25 | 313,767 | -0.12(-0.54%) |
Apr 10, 2008 | 23.10 | 23.20 | 21.94 | 22.37 | 207,479 | -0.72(-3.12%) |
Apr 09, 2008 | 23.99 | 23.99 | 22.90 | 23.09 | 116,162 | +0.09(+0.39%) |
Apr 08, 2008 | 23.00 | 23.28 | 22.50 | 23.00 | 121,679 | +0.30(+1.32%) |
Apr 07, 2008 | 23.53 | 23.53 | 22.38 | 22.70 | 53,180 | -0.88(-3.73%) |
Apr 04, 2008 | 24.62 | 24.65 | 23.28 | 23.58 | 391,440 | -0.19(-0.80%) |
Apr 03, 2008 | 24.61 | 24.61 | 23.35 | 23.77 | 215,336 | -0.76(-3.10%) |
Apr 02, 2008 | 24.75 | 24.78 | 24.20 | 24.53 | 322,530 | -0.39(-1.57%) |