Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 25.45 | 26.00 | 24.50 | 25.09 | 1,555,876 | -0.36(-1.41%) |
Jun 27, 2008 | 24.21 | 25.47 | 24.21 | 25.45 | 3,092,466 | +1.47(+6.13%) |
Jun 26, 2008 | 24.23 | 24.40 | 23.76 | 23.98 | 516,308 | -0.21(-0.87%) |
Jun 25, 2008 | 24.98 | 25.21 | 23.85 | 24.19 | 311,893 | -0.74(-2.97%) |
Jun 24, 2008 | 23.83 | 25.28 | 23.80 | 24.93 | 1,091,313 | +0.79(+3.27%) |
Jun 23, 2008 | 24.17 | 24.47 | 23.61 | 24.14 | 337,663 | +0.16(+0.67%) |
Jun 20, 2008 | 22.84 | 23.98 | 22.75 | 23.98 | 554,279 | +0.19(+0.80%) |
Jun 19, 2008 | 24.64 | 24.64 | 23.02 | 23.79 | 555,996 | -0.59(-2.42%) |
Jun 18, 2008 | 23.45 | 24.93 | 23.45 | 24.38 | 700,179 | +0.81(+3.44%) |
Jun 17, 2008 | 25.05 | 25.10 | 23.30 | 23.57 | 1,007,710 | -0.93(-3.80%) |
Jun 16, 2008 | 24.99 | 25.30 | 24.40 | 24.50 | 1,083,782 | +0.30(+1.24%) |
Jun 13, 2008 | 23.34 | 24.95 | 23.10 | 24.20 | 635,807 | +1.18(+5.13%) |
Jun 12, 2008 | 22.69 | 23.49 | 22.69 | 23.02 | 390,622 | +0.32(+1.41%) |
Jun 11, 2008 | 21.96 | 23.73 | 21.96 | 22.70 | 761,223 | +0.70(+3.18%) |
Jun 10, 2008 | 22.27 | 22.98 | 21.58 | 22.00 | 862,049 | -1.20(-5.17%) |
Jun 09, 2008 | 23.95 | 24.20 | 22.77 | 23.20 | 326,392 | -0.94(-3.89%) |
Jun 06, 2008 | 24.51 | 24.65 | 23.50 | 24.14 | 473,553 | -0.51(-2.07%) |
Jun 05, 2008 | 24.25 | 24.77 | 23.80 | 24.65 | 307,230 | +0.71(+2.97%) |
Jun 04, 2008 | 23.96 | 24.50 | 23.30 | 23.94 | 322,045 | -0.07(-0.29%) |
Jun 03, 2008 | 24.66 | 24.66 | 23.52 | 24.01 | 356,122 | -0.31(-1.27%) |
Jun 02, 2008 | 24.99 | 25.11 | 24.00 | 24.32 | 358,026 | -0.47(-1.90%) |
May 30, 2008 | 24.60 | 25.76 | 24.50 | 24.79 | 654,225 | +0.49(+2.02%) |
May 29, 2008 | 24.16 | 24.57 | 23.28 | 24.30 | 460,151 | +0.31(+1.29%) |
May 28, 2008 | 24.18 | 24.18 | 23.40 | 23.99 | 445,037 | +0.24(+1.01%) |
May 27, 2008 | 22.43 | 23.98 | 22.05 | 23.75 | 729,583 | +1.63(+7.37%) |
May 26, 2008 | 22.09 | 22.35 | 21.35 | 22.12 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.09 | 22.35 | 21.35 | 22.12 | 812,697 | -0.28(-1.25%) |
May 22, 2008 | 23.00 | 23.50 | 22.40 | 22.40 | 545,851 | -0.67(-2.90%) |
May 21, 2008 | 23.45 | 23.47 | 22.50 | 23.07 | 566,012 | +0.07(+0.30%) |
May 20, 2008 | 23.82 | 23.82 | 22.65 | 23.00 | 530,590 | -0.82(-3.44%) |
May 19, 2008 | 24.25 | 24.38 | 23.33 | 23.82 | 850,410 | +0.01(+0.04%) |
May 16, 2008 | 24.59 | 24.60 | 23.57 | 23.81 | 850,002 | -0.24(-1.00%) |
May 15, 2008 | 23.73 | 24.40 | 23.25 | 24.05 | 1,348,785 | +0.89(+3.84%) |
May 14, 2008 | 22.38 | 23.45 | 22.00 | 23.16 | 2,363,394 | +1.09(+4.94%) |
May 13, 2008 | 21.69 | 22.55 | 21.40 | 22.07 | 2,493,986 | +1.18(+5.65%) |
May 12, 2008 | 20.85 | 21.30 | 20.01 | 20.89 | 856,375 | +0.39(+1.90%) |
May 09, 2008 | 20.49 | 21.38 | 20.02 | 20.50 | 927,434 | -0.50(-2.38%) |