Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 24.18 | 24.34 | 23.70 | 23.79 | 1,958,480 | -0.36(-1.50%) |
Jun 27, 2008 | 24.39 | 24.67 | 24.05 | 24.15 | 5,147,180 | -0.06(-0.25%) |
Jun 26, 2008 | 24.70 | 24.97 | 24.14 | 24.21 | 2,802,284 | -0.83(-3.30%) |
Jun 25, 2008 | 24.96 | 25.68 | 24.90 | 25.04 | 2,225,283 | +0.15(+0.62%) |
Jun 24, 2008 | 25.01 | 25.35 | 24.87 | 24.89 | 2,451,627 | -1.06(-4.07%) |
Jun 23, 2008 | 25.88 | 26.42 | 25.79 | 25.94 | 1,433,202 | +0.01(+0.02%) |
Jun 20, 2008 | 26.64 | 26.69 | 25.76 | 25.94 | 2,231,776 | -0.85(-3.16%) |
Jun 19, 2008 | 25.97 | 26.86 | 25.90 | 26.79 | 1,625,550 | +0.51(+1.92%) |
Jun 18, 2008 | 26.88 | 26.90 | 26.24 | 26.28 | 1,885,438 | -0.85(-3.14%) |
Jun 17, 2008 | 27.70 | 27.80 | 27.05 | 27.13 | 1,931,153 | -0.55(-1.99%) |
Jun 16, 2008 | 27.50 | 27.86 | 27.35 | 27.68 | 1,234,183 | +0.51(+1.88%) |
Jun 13, 2008 | 26.94 | 27.31 | 26.91 | 27.17 | 1,759,306 | -0.08(-0.28%) |
Jun 12, 2008 | 26.45 | 27.48 | 26.44 | 27.25 | 1,882,680 | +0.81(+3.05%) |
Jun 11, 2008 | 27.02 | 27.14 | 26.44 | 26.44 | 1,578,904 | -0.96(-3.52%) |
Jun 10, 2008 | 27.14 | 27.55 | 26.83 | 27.41 | 1,444,783 | +0.13(+0.47%) |
Jun 09, 2008 | 27.11 | 27.50 | 27.06 | 27.28 | 1,317,996 | +0.02(+0.07%) |
Jun 06, 2008 | 27.85 | 28.20 | 27.26 | 27.26 | 1,126,332 | -0.60(-2.14%) |
Jun 05, 2008 | 27.54 | 27.89 | 27.41 | 27.86 | 988,826 | +0.54(+1.96%) |
Jun 04, 2008 | 27.60 | 27.60 | 27.18 | 27.32 | 1,205,547 | -0.27(-0.96%) |
Jun 03, 2008 | 27.74 | 27.83 | 27.45 | 27.59 | 1,511,263 | -0.26(-0.92%) |
Jun 02, 2008 | 27.29 | 27.90 | 27.29 | 27.84 | 1,431,801 | -0.06(-0.20%) |
May 30, 2008 | 27.98 | 28.02 | 27.69 | 27.90 | 862,334 | -0.10(-0.36%) |
May 29, 2008 | 27.97 | 28.27 | 27.84 | 28.00 | 1,065,002 | -0.16(-0.58%) |
May 28, 2008 | 28.23 | 28.29 | 28.08 | 28.16 | 784,799 | -0.22(-0.77%) |
May 27, 2008 | 28.47 | 28.59 | 28.07 | 28.38 | 879,530 | -0.25(-0.86%) |
May 26, 2008 | 28.85 | 28.95 | 28.46 | 28.63 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.85 | 28.95 | 28.46 | 28.63 | 725,648 | -0.48(-1.66%) |
May 22, 2008 | 29.14 | 29.39 | 29.01 | 29.11 | 607,366 | +0.17(+0.58%) |
May 21, 2008 | 29.37 | 29.59 | 28.92 | 28.94 | 744,849 | -0.66(-2.24%) |
May 20, 2008 | 29.93 | 29.96 | 29.55 | 29.61 | 1,051,694 | -0.56(-1.86%) |
May 19, 2008 | 29.93 | 30.56 | 29.92 | 30.17 | 736,579 | +0.00(+0.00%) |
May 16, 2008 | 30.48 | 30.49 | 29.88 | 30.17 | 779,496 | -0.46(-1.50%) |
May 15, 2008 | 30.46 | 30.78 | 30.46 | 30.63 | 1,104,713 | +0.18(+0.59%) |
May 14, 2008 | 29.80 | 30.76 | 29.80 | 30.45 | 1,417,660 | +0.43(+1.43%) |
May 13, 2008 | 30.06 | 30.14 | 29.79 | 30.02 | 939,437 | -0.10(-0.34%) |
May 12, 2008 | 29.99 | 30.20 | 29.78 | 30.12 | 903,899 | +0.21(+0.72%) |
May 09, 2008 | 29.72 | 30.05 | 29.62 | 29.91 | 512,346 | +0.06(+0.19%) |
May 08, 2008 | 29.83 | 30.06 | 29.61 | 29.85 | 1,326,644 | -0.19(-0.63%) |
May 07, 2008 | 29.81 | 30.35 | 29.72 | 30.04 | 1,721,166 | -0.38(-1.24%) |
May 06, 2008 | 30.46 | 30.83 | 30.18 | 30.42 | 1,674,065 | -0.40(-1.29%) |
May 05, 2008 | 30.98 | 31.03 | 30.61 | 30.82 | 1,056,846 | -0.31(-1.00%) |
May 02, 2008 | 31.26 | 31.48 | 30.85 | 31.13 | 1,920,664 | -0.37(-1.17%) |
May 01, 2008 | 31.41 | 31.96 | 30.89 | 31.50 | 2,310,274 | +0.24(+0.78%) |
Apr 30, 2008 | 30.65 | 31.56 | 30.41 | 31.25 | 1,766,077 | +0.69(+2.25%) |
Apr 29, 2008 | 30.34 | 30.58 | 30.18 | 30.56 | 2,505,451 | -0.07(-0.23%) |
Apr 28, 2008 | 30.35 | 31.15 | 30.27 | 30.63 | 2,298,429 | +0.46(+1.54%) |
Apr 25, 2008 | 29.60 | 30.26 | 29.55 | 30.17 | 2,068,693 | +0.55(+1.86%) |
Apr 24, 2008 | 28.89 | 29.80 | 28.79 | 29.62 | 2,491,826 | +0.84(+2.91%) |
Apr 23, 2008 | 29.23 | 29.29 | 28.48 | 28.78 | 1,953,569 | -0.49(-1.69%) |
Apr 22, 2008 | 28.63 | 29.69 | 28.48 | 29.28 | 2,959,947 | +1.76(+6.40%) |
Apr 21, 2008 | 26.91 | 27.63 | 26.91 | 27.52 | 1,501,557 | +0.59(+2.18%) |
Apr 18, 2008 | 26.46 | 27.12 | 26.36 | 26.93 | 1,325,290 | +0.50(+1.87%) |
Apr 17, 2008 | 26.03 | 26.52 | 25.85 | 26.43 | 821,572 | +0.26(+0.97%) |
Apr 16, 2008 | 25.77 | 26.18 | 25.60 | 26.18 | 1,369,652 | +0.54(+2.09%) |
Apr 15, 2008 | 25.65 | 25.71 | 25.43 | 25.64 | 1,170,044 | +0.17(+0.66%) |
Apr 14, 2008 | 25.62 | 25.95 | 25.45 | 25.47 | 1,155,299 | -0.04(-0.16%) |
Apr 11, 2008 | 25.75 | 25.88 | 25.51 | 25.51 | 904,734 | -0.50(-1.92%) |
Apr 10, 2008 | 25.90 | 26.12 | 25.74 | 26.01 | 794,773 | +0.19(+0.73%) |
Apr 09, 2008 | 26.08 | 26.08 | 25.72 | 25.83 | 914,712 | -0.31(-1.17%) |
Apr 08, 2008 | 25.98 | 26.24 | 25.93 | 26.13 | 725,356 | +0.05(+0.20%) |
Apr 07, 2008 | 26.33 | 26.34 | 25.95 | 26.08 | 491,078 | -0.20(-0.76%) |
Apr 04, 2008 | 25.87 | 26.38 | 25.70 | 26.28 | 827,094 | +0.34(+1.32%) |
Apr 03, 2008 | 25.95 | 26.05 | 25.81 | 25.94 | 769,752 | -0.35(-1.32%) |
Apr 02, 2008 | 26.31 | 26.54 | 26.06 | 26.29 | 1,078,146 | -0.05(-0.17%) |