Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 19.20 | 19.31 | 18.65 | 18.65 | 896,619 | -0.57(-2.97%) |
Jun 27, 2008 | 19.67 | 19.82 | 19.06 | 19.22 | 1,021,822 | -0.54(-2.73%) |
Jun 26, 2008 | 19.60 | 20.03 | 19.34 | 19.76 | 1,130,284 | -0.03(-0.15%) |
Jun 25, 2008 | 19.86 | 20.70 | 19.21 | 19.79 | 1,418,593 | -0.23(-1.15%) |
Jun 24, 2008 | 20.26 | 20.49 | 19.32 | 20.02 | 2,677,101 | -0.44(-2.15%) |
Jun 23, 2008 | 21.60 | 21.78 | 20.41 | 20.46 | 1,155,601 | -1.29(-5.93%) |
Jun 20, 2008 | 21.86 | 22.29 | 21.31 | 21.75 | 1,520,939 | -0.20(-0.91%) |
Jun 19, 2008 | 22.08 | 22.22 | 21.30 | 21.95 | 1,096,086 | -0.09(-0.41%) |
Jun 18, 2008 | 22.77 | 22.77 | 21.91 | 22.04 | 704,701 | -0.89(-3.88%) |
Jun 17, 2008 | 23.66 | 24.07 | 22.93 | 22.93 | 488,528 | -0.70(-2.96%) |
Jun 16, 2008 | 23.17 | 23.85 | 22.54 | 23.63 | 503,988 | +0.43(+1.85%) |
Jun 13, 2008 | 23.87 | 24.21 | 22.52 | 23.20 | 800,550 | -0.40(-1.69%) |
Jun 12, 2008 | 23.97 | 24.69 | 23.40 | 23.60 | 448,527 | -0.13(-0.55%) |
Jun 11, 2008 | 24.43 | 24.65 | 23.64 | 23.73 | 608,197 | -0.75(-3.06%) |
Jun 10, 2008 | 24.64 | 25.04 | 24.15 | 24.48 | 715,277 | +0.18(+0.74%) |
Jun 09, 2008 | 25.26 | 25.50 | 24.08 | 24.30 | 728,836 | -0.71(-2.84%) |
Jun 06, 2008 | 26.15 | 26.15 | 25.00 | 25.01 | 477,218 | -1.42(-5.37%) |
Jun 05, 2008 | 25.84 | 26.44 | 25.69 | 26.43 | 591,560 | +0.61(+2.36%) |
Jun 04, 2008 | 25.46 | 25.90 | 25.21 | 25.82 | 673,911 | +0.22(+0.86%) |
Jun 03, 2008 | 25.75 | 25.96 | 25.25 | 25.60 | 454,031 | -0.09(-0.35%) |
Jun 02, 2008 | 25.97 | 26.14 | 25.27 | 25.69 | 370,885 | -0.41(-1.57%) |
May 30, 2008 | 26.23 | 26.44 | 25.81 | 26.10 | 543,929 | -0.15(-0.57%) |
May 29, 2008 | 25.21 | 26.37 | 25.21 | 26.25 | 924,453 | +1.06(+4.21%) |
May 28, 2008 | 25.23 | 25.85 | 24.57 | 25.19 | 1,249,900 | +0.50(+2.03%) |
May 27, 2008 | 24.33 | 24.85 | 24.32 | 24.69 | 513,923 | +0.45(+1.86%) |
May 26, 2008 | 24.31 | 24.53 | 23.97 | 24.24 | 380,414 | +0.00(+0.00%) |
May 23, 2008 | 24.31 | 24.53 | 23.97 | 24.24 | 380,414 | -0.28(-1.14%) |
May 22, 2008 | 24.75 | 25.05 | 24.30 | 24.52 | 600,508 | -0.05(-0.20%) |
May 21, 2008 | 24.91 | 25.25 | 24.33 | 24.57 | 441,650 | -0.23(-0.93%) |
May 20, 2008 | 24.80 | 24.89 | 24.56 | 24.80 | 297,715 | -0.16(-0.64%) |
May 19, 2008 | 25.06 | 25.37 | 24.96 | 24.96 | 440,175 | -0.16(-0.64%) |
May 16, 2008 | 25.37 | 25.37 | 24.84 | 25.12 | 384,755 | -0.13(-0.51%) |
May 15, 2008 | 25.00 | 25.35 | 24.86 | 25.25 | 493,774 | +0.20(+0.80%) |
May 14, 2008 | 25.25 | 25.40 | 25.00 | 25.05 | 308,227 | -0.17(-0.67%) |
May 13, 2008 | 25.55 | 25.74 | 25.16 | 25.22 | 298,993 | -0.26(-1.02%) |
May 12, 2008 | 25.10 | 25.71 | 25.10 | 25.48 | 414,208 | +0.49(+1.96%) |
May 09, 2008 | 24.90 | 25.38 | 24.86 | 24.99 | 414,943 | -0.06(-0.24%) |
May 08, 2008 | 25.45 | 25.71 | 24.81 | 25.05 | 355,465 | -0.26(-1.03%) |
May 07, 2008 | 26.17 | 26.30 | 25.14 | 25.31 | 812,308 | -0.73(-2.80%) |
May 06, 2008 | 25.88 | 26.22 | 25.16 | 26.04 | 664,322 | +0.11(+0.42%) |
May 05, 2008 | 26.34 | 26.34 | 25.62 | 25.93 | 1,367,234 | -0.34(-1.29%) |
May 02, 2008 | 27.00 | 27.25 | 26.21 | 26.27 | 658,240 | -0.44(-1.65%) |
May 01, 2008 | 25.20 | 26.77 | 25.20 | 26.71 | 579,589 | +1.18(+4.62%) |
Apr 30, 2008 | 26.60 | 26.61 | 25.50 | 25.53 | 737,871 | -0.94(-3.55%) |
Apr 29, 2008 | 26.52 | 26.80 | 25.81 | 26.47 | 267,946 | -0.04(-0.15%) |
Apr 28, 2008 | 26.03 | 26.83 | 25.64 | 26.51 | 496,438 | +0.58(+2.24%) |
Apr 25, 2008 | 26.83 | 27.07 | 25.54 | 25.93 | 918,078 | -0.77(-2.88%) |
Apr 24, 2008 | 25.28 | 26.72 | 25.04 | 26.70 | 755,276 | +0.48(+1.83%) |
Apr 23, 2008 | 27.47 | 27.62 | 26.00 | 26.22 | 476,229 | -1.21(-4.41%) |
Apr 22, 2008 | 27.42 | 27.80 | 26.67 | 27.43 | 362,676 | -0.10(-0.36%) |
Apr 21, 2008 | 28.54 | 28.86 | 27.50 | 27.53 | 429,484 | -1.22(-4.24%) |
Apr 18, 2008 | 28.95 | 29.21 | 28.59 | 28.75 | 638,619 | +0.44(+1.55%) |
Apr 17, 2008 | 27.24 | 28.41 | 26.86 | 28.31 | 506,197 | +1.00(+3.66%) |
Apr 16, 2008 | 26.55 | 27.38 | 26.52 | 27.31 | 415,856 | +1.10(+4.20%) |
Apr 15, 2008 | 25.63 | 26.33 | 25.61 | 26.21 | 290,914 | +0.80(+3.15%) |
Apr 14, 2008 | 26.19 | 26.19 | 25.23 | 25.41 | 454,361 | -0.72(-2.76%) |
Apr 11, 2008 | 26.36 | 26.78 | 26.05 | 26.13 | 297,355 | -0.60(-2.24%) |
Apr 10, 2008 | 26.42 | 27.18 | 26.03 | 26.73 | 369,532 | +0.36(+1.37%) |
Apr 09, 2008 | 27.34 | 28.00 | 26.37 | 26.37 | 393,282 | -0.87(-3.19%) |
Apr 08, 2008 | 27.52 | 27.68 | 27.09 | 27.24 | 249,637 | -0.45(-1.63%) |
Apr 07, 2008 | 27.91 | 28.38 | 27.50 | 27.69 | 258,348 | -0.03(-0.11%) |
Apr 04, 2008 | 28.56 | 28.56 | 27.62 | 27.72 | 491,628 | -0.82(-2.87%) |
Apr 03, 2008 | 28.81 | 28.81 | 28.23 | 28.54 | 398,156 | -0.47(-1.62%) |
Apr 02, 2008 | 28.92 | 29.36 | 28.71 | 29.01 | 366,049 | +0.05(+0.17%) |