Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 27.55 | 27.88 | 26.54 | 26.98 | 1,023,260 | -0.53(-1.93%) |
Jun 27, 2008 | 25.90 | 27.78 | 25.90 | 27.51 | 2,176,657 | +1.77(+6.88%) |
Jun 26, 2008 | 24.90 | 26.09 | 24.65 | 25.74 | 2,092,063 | +1.85(+7.74%) |
Jun 25, 2008 | 24.00 | 24.19 | 23.53 | 23.89 | 991,120 | -0.24(-1.00%) |
Jun 24, 2008 | 24.17 | 24.48 | 24.07 | 24.13 | 763,116 | -0.12(-0.48%) |
Jun 23, 2008 | 23.56 | 24.26 | 23.52 | 24.25 | 759,408 | +0.34(+1.40%) |
Jun 20, 2008 | 24.45 | 24.81 | 23.81 | 23.91 | 1,107,762 | -0.51(-2.08%) |
Jun 19, 2008 | 24.65 | 25.14 | 24.36 | 24.42 | 973,095 | +0.10(+0.42%) |
Jun 18, 2008 | 24.33 | 24.49 | 23.94 | 24.32 | 795,766 | +0.17(+0.71%) |
Jun 17, 2008 | 24.19 | 24.64 | 24.09 | 24.15 | 642,876 | -0.23(-0.93%) |
Jun 16, 2008 | 23.78 | 24.57 | 23.77 | 24.37 | 1,286,674 | +1.26(+5.43%) |
Jun 13, 2008 | 23.19 | 23.59 | 22.95 | 23.12 | 641,433 | +0.00(+0.00%) |
Jun 12, 2008 | 23.41 | 23.44 | 22.95 | 23.12 | 965,651 | -0.57(-2.40%) |
Jun 11, 2008 | 23.88 | 24.30 | 23.63 | 23.69 | 906,444 | +0.20(+0.86%) |
Jun 10, 2008 | 24.10 | 24.90 | 23.35 | 23.48 | 1,509,683 | -1.56(-6.23%) |
Jun 09, 2008 | 25.47 | 25.60 | 24.80 | 25.05 | 1,284,126 | -0.46(-1.80%) |
Jun 06, 2008 | 25.52 | 25.93 | 25.20 | 25.51 | 1,118,652 | +0.47(+1.87%) |
Jun 05, 2008 | 24.33 | 25.04 | 24.13 | 25.04 | 1,185,679 | +0.75(+3.08%) |
Jun 04, 2008 | 25.01 | 25.27 | 24.19 | 24.29 | 1,234,235 | -0.80(-3.20%) |
Jun 03, 2008 | 25.36 | 25.80 | 25.05 | 25.09 | 793,366 | -0.58(-2.25%) |
Jun 02, 2008 | 25.67 | 26.11 | 25.44 | 25.67 | 1,186,200 | -0.20(-0.75%) |
May 30, 2008 | 25.74 | 26.06 | 25.51 | 25.86 | 1,046,047 | +0.37(+1.47%) |
May 29, 2008 | 26.02 | 26.28 | 25.46 | 25.49 | 1,497,658 | -1.01(-3.80%) |
May 28, 2008 | 25.71 | 26.62 | 25.44 | 26.50 | 1,166,905 | +0.62(+2.38%) |
May 27, 2008 | 26.49 | 26.67 | 25.88 | 25.88 | 1,682,663 | -1.27(-4.68%) |
May 26, 2008 | 27.33 | 27.70 | 27.04 | 27.15 | 1,048,203 | +0.00(+0.00%) |
May 23, 2008 | 27.33 | 27.70 | 27.04 | 27.15 | 1,048,203 | +0.21(+0.78%) |
May 22, 2008 | 27.55 | 27.96 | 26.69 | 26.94 | 1,106,538 | -0.73(-2.62%) |
May 21, 2008 | 28.17 | 28.61 | 27.60 | 27.67 | 1,978,450 | -0.50(-1.77%) |
May 20, 2008 | 27.68 | 28.17 | 27.37 | 28.17 | 1,259,962 | +0.94(+3.44%) |
May 19, 2008 | 27.89 | 28.03 | 27.16 | 27.23 | 1,135,602 | -0.30(-1.08%) |
May 16, 2008 | 28.24 | 28.26 | 27.42 | 27.53 | 1,345,804 | +0.00(+0.00%) |
May 15, 2008 | 27.00 | 27.88 | 26.93 | 27.53 | 1,376,116 | +1.09(+4.13%) |
May 14, 2008 | 26.95 | 27.39 | 26.41 | 26.43 | 910,912 | -0.28(-1.05%) |
May 13, 2008 | 26.61 | 27.04 | 26.29 | 26.71 | 672,650 | -0.31(-1.15%) |
May 12, 2008 | 26.84 | 27.58 | 26.45 | 27.03 | 942,152 | +0.13(+0.49%) |
May 09, 2008 | 27.39 | 27.50 | 26.61 | 26.89 | 829,201 | -0.21(-0.78%) |
May 08, 2008 | 26.91 | 27.19 | 26.80 | 27.10 | 1,136,758 | +0.53(+2.00%) |
May 07, 2008 | 26.52 | 26.81 | 26.21 | 26.57 | 1,000,176 | -0.08(-0.29%) |
May 06, 2008 | 26.57 | 27.22 | 26.53 | 26.65 | 1,065,974 | +0.10(+0.38%) |
May 05, 2008 | 26.74 | 26.78 | 26.24 | 26.55 | 892,631 | +0.50(+1.92%) |
May 02, 2008 | 25.59 | 26.41 | 25.46 | 26.05 | 989,412 | +0.49(+1.92%) |
May 01, 2008 | 25.67 | 25.99 | 24.67 | 25.56 | 2,248,170 | -0.58(-2.21%) |
Apr 30, 2008 | 25.28 | 26.32 | 24.98 | 26.14 | 2,033,796 | +0.94(+3.72%) |
Apr 29, 2008 | 25.97 | 26.02 | 25.12 | 25.20 | 1,895,363 | -1.12(-4.24%) |
Apr 28, 2008 | 27.15 | 27.46 | 26.30 | 26.32 | 1,056,457 | -0.82(-3.02%) |
Apr 25, 2008 | 26.76 | 27.41 | 26.61 | 27.14 | 1,343,210 | +0.65(+2.44%) |
Apr 24, 2008 | 27.34 | 27.49 | 26.15 | 26.49 | 2,148,027 | -1.07(-3.88%) |
Apr 23, 2008 | 28.42 | 28.87 | 27.38 | 27.56 | 2,107,487 | -1.72(-5.89%) |
Apr 22, 2008 | 29.53 | 30.18 | 29.20 | 29.28 | 808,002 | -0.22(-0.74%) |
Apr 21, 2008 | 29.96 | 30.46 | 29.14 | 29.50 | 2,235,891 | -0.62(-2.05%) |
Apr 18, 2008 | 31.03 | 31.04 | 29.54 | 30.12 | 1,870,143 | -1.51(-4.79%) |
Apr 17, 2008 | 31.86 | 31.95 | 31.02 | 31.63 | 1,107,087 | -0.19(-0.59%) |
Apr 16, 2008 | 31.05 | 31.90 | 30.90 | 31.82 | 1,585,322 | +1.51(+4.97%) |
Apr 15, 2008 | 30.22 | 30.37 | 29.73 | 30.31 | 829,788 | +0.39(+1.30%) |
Apr 14, 2008 | 29.50 | 30.32 | 29.22 | 29.92 | 1,093,601 | +0.45(+1.54%) |
Apr 11, 2008 | 29.60 | 30.50 | 29.38 | 29.47 | 1,056,211 | -1.00(-3.28%) |
Apr 10, 2008 | 30.83 | 30.91 | 29.81 | 30.47 | 901,985 | -0.24(-0.79%) |
Apr 09, 2008 | 30.08 | 30.95 | 29.98 | 30.71 | 1,397,688 | +0.73(+2.42%) |
Apr 08, 2008 | 30.01 | 30.49 | 29.67 | 29.98 | 844,298 | -0.68(-2.21%) |
Apr 07, 2008 | 30.27 | 30.94 | 30.27 | 30.66 | 1,411,700 | +0.50(+1.66%) |
Apr 04, 2008 | 30.04 | 30.55 | 29.85 | 30.16 | 1,138,911 | +0.12(+0.42%) |
Apr 03, 2008 | 29.73 | 30.25 | 29.59 | 30.04 | 1,408,934 | +0.22(+0.73%) |
Apr 02, 2008 | 28.55 | 29.97 | 28.41 | 29.82 | 1,801,570 | +1.32(+4.63%) |