Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 26.97 | 27.42 | 26.60 | 26.70 | 2,532,600 | -0.47(-1.73%) |
Jun 27, 2008 | 27.20 | 27.57 | 26.76 | 27.17 | 1,792,783 | -0.09(-0.32%) |
Jun 26, 2008 | 28.30 | 28.39 | 27.26 | 27.26 | 1,552,889 | -1.38(-4.81%) |
Jun 25, 2008 | 28.71 | 29.65 | 28.50 | 28.64 | 1,543,094 | +0.06(+0.21%) |
Jun 24, 2008 | 28.89 | 29.14 | 28.44 | 28.58 | 1,446,003 | -0.36(-1.23%) |
Jun 23, 2008 | 29.07 | 29.32 | 28.59 | 28.93 | 1,793,065 | +0.07(+0.23%) |
Jun 20, 2008 | 29.61 | 29.82 | 28.81 | 28.87 | 2,469,809 | -0.95(-3.18%) |
Jun 19, 2008 | 28.81 | 29.82 | 28.76 | 29.81 | 3,151,239 | +1.04(+3.62%) |
Jun 18, 2008 | 28.32 | 28.93 | 28.11 | 28.77 | 1,765,448 | +0.11(+0.37%) |
Jun 17, 2008 | 29.22 | 29.28 | 28.59 | 28.67 | 1,262,993 | -0.42(-1.45%) |
Jun 16, 2008 | 28.84 | 29.38 | 28.44 | 29.09 | 1,592,427 | +0.09(+0.30%) |
Jun 13, 2008 | 28.01 | 29.07 | 27.74 | 29.00 | 1,238,295 | +1.20(+4.30%) |
Jun 12, 2008 | 26.87 | 28.28 | 26.81 | 27.81 | 1,808,274 | +1.22(+4.57%) |
Jun 11, 2008 | 27.78 | 27.94 | 26.59 | 26.59 | 1,224,241 | -1.19(-4.28%) |
Jun 10, 2008 | 27.79 | 28.13 | 27.25 | 27.78 | 1,345,221 | +0.19(+0.68%) |
Jun 09, 2008 | 27.99 | 27.99 | 27.19 | 27.59 | 1,442,777 | +0.05(+0.17%) |
Jun 06, 2008 | 28.66 | 28.66 | 27.54 | 27.54 | 1,406,971 | -1.44(-4.96%) |
Jun 05, 2008 | 28.24 | 28.98 | 28.21 | 28.98 | 1,379,245 | +0.82(+2.91%) |
Jun 04, 2008 | 28.25 | 28.71 | 27.93 | 28.16 | 1,113,836 | -0.13(-0.47%) |
Jun 03, 2008 | 28.11 | 28.76 | 27.77 | 28.30 | 1,572,060 | +0.26(+0.93%) |
Jun 02, 2008 | 28.62 | 28.67 | 27.38 | 28.03 | 2,007,894 | -0.54(-1.90%) |
May 30, 2008 | 28.32 | 28.69 | 28.03 | 28.58 | 1,852,951 | +0.37(+1.31%) |
May 29, 2008 | 28.29 | 28.70 | 28.13 | 28.21 | 2,294,264 | -0.14(-0.50%) |
May 28, 2008 | 28.39 | 28.89 | 28.04 | 28.35 | 1,940,962 | -0.01(-0.02%) |
May 27, 2008 | 28.08 | 28.93 | 28.07 | 28.36 | 1,971,178 | +0.29(+1.03%) |
May 26, 2008 | 28.12 | 28.58 | 27.99 | 28.07 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.12 | 28.58 | 27.99 | 28.07 | 1,903,645 | -0.10(-0.36%) |
May 22, 2008 | 26.27 | 28.19 | 26.27 | 28.17 | 2,425,238 | +2.14(+8.20%) |
May 21, 2008 | 27.10 | 27.68 | 25.99 | 26.03 | 1,511,302 | -1.17(-4.30%) |
May 20, 2008 | 27.27 | 27.56 | 26.85 | 27.20 | 1,613,409 | -0.42(-1.51%) |
May 19, 2008 | 27.42 | 28.13 | 27.27 | 27.62 | 1,049,985 | +0.16(+0.59%) |
May 16, 2008 | 27.56 | 27.97 | 26.89 | 27.46 | 1,257,527 | +0.13(+0.47%) |
May 15, 2008 | 26.64 | 27.41 | 26.50 | 27.33 | 550,753 | +0.76(+2.86%) |
May 14, 2008 | 26.74 | 26.96 | 26.44 | 26.57 | 817,293 | -0.07(-0.25%) |
May 13, 2008 | 26.68 | 26.95 | 26.27 | 26.64 | 993,336 | +0.02(+0.08%) |
May 12, 2008 | 26.04 | 26.68 | 25.80 | 26.62 | 774,864 | +0.66(+2.54%) |
May 09, 2008 | 25.61 | 26.35 | 25.32 | 25.96 | 822,566 | +0.28(+1.07%) |
May 08, 2008 | 26.11 | 26.11 | 25.23 | 25.68 | 1,484,547 | -0.22(-0.86%) |
May 07, 2008 | 27.17 | 27.17 | 25.88 | 25.90 | 1,095,571 | -1.09(-4.03%) |
May 06, 2008 | 26.44 | 27.09 | 25.99 | 26.99 | 1,315,830 | +0.23(+0.85%) |
May 05, 2008 | 27.05 | 27.28 | 26.67 | 26.76 | 1,082,698 | -0.40(-1.46%) |
May 02, 2008 | 26.50 | 27.77 | 26.50 | 27.16 | 1,953,219 | +0.64(+2.43%) |
May 01, 2008 | 25.15 | 26.52 | 24.38 | 26.52 | 1,668,079 | +1.93(+7.87%) |
Apr 30, 2008 | 24.63 | 25.25 | 24.29 | 24.58 | 879,127 | +0.05(+0.22%) |
Apr 29, 2008 | 24.12 | 24.64 | 24.02 | 24.53 | 724,895 | +0.27(+1.11%) |
Apr 28, 2008 | 24.28 | 24.51 | 24.01 | 24.26 | 890,654 | +0.04(+0.17%) |
Apr 25, 2008 | 24.00 | 24.29 | 23.59 | 24.22 | 828,477 | +0.24(+0.98%) |
Apr 24, 2008 | 22.71 | 24.02 | 22.66 | 23.98 | 1,065,985 | +1.31(+5.78%) |
Apr 23, 2008 | 22.77 | 22.86 | 22.37 | 22.67 | 567,452 | -0.04(-0.18%) |
Apr 22, 2008 | 22.98 | 23.23 | 22.50 | 22.71 | 1,077,566 | -0.39(-1.69%) |
Apr 21, 2008 | 23.10 | 23.22 | 22.84 | 23.10 | 838,336 | -0.19(-0.81%) |
Apr 18, 2008 | 22.96 | 23.70 | 22.73 | 23.29 | 1,772,513 | +0.66(+2.91%) |
Apr 17, 2008 | 22.18 | 22.67 | 22.00 | 22.63 | 911,366 | +0.23(+1.02%) |
Apr 16, 2008 | 21.98 | 22.43 | 21.82 | 22.41 | 1,494,416 | +0.52(+2.36%) |
Apr 15, 2008 | 21.00 | 21.89 | 20.99 | 21.89 | 2,208,298 | +1.09(+5.23%) |
Apr 14, 2008 | 22.89 | 22.89 | 20.76 | 20.80 | 1,168,375 | -0.05(-0.26%) |
Apr 11, 2008 | 21.06 | 21.46 | 20.81 | 20.85 | 1,515,287 | -0.46(-2.17%) |
Apr 10, 2008 | 21.60 | 21.92 | 21.24 | 21.32 | 1,391,694 | -0.34(-1.55%) |
Apr 09, 2008 | 22.43 | 22.61 | 21.55 | 21.65 | 2,784,953 | -0.79(-3.53%) |
Apr 08, 2008 | 22.16 | 22.72 | 22.09 | 22.45 | 1,320,523 | +0.15(+0.66%) |
Apr 07, 2008 | 21.92 | 22.55 | 21.85 | 22.30 | 2,085,794 | +0.46(+2.12%) |
Apr 04, 2008 | 22.54 | 22.54 | 21.81 | 21.83 | 1,125,326 | -0.60(-2.69%) |
Apr 03, 2008 | 22.04 | 22.65 | 21.94 | 22.44 | 1,542,885 | +0.21(+0.94%) |
Apr 02, 2008 | 22.30 | 22.41 | 21.63 | 22.23 | 1,902,569 | +0.13(+0.61%) |