Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 22.99 | 22.99 | 22.39 | 22.42 | 175,188 | -0.61(-2.67%) |
Jun 27, 2008 | 23.47 | 24.01 | 22.79 | 23.03 | 409,034 | -0.50(-2.14%) |
Jun 26, 2008 | 24.14 | 24.17 | 23.39 | 23.53 | 140,430 | -0.95(-3.88%) |
Jun 25, 2008 | 23.99 | 24.67 | 23.99 | 24.48 | 212,342 | +0.55(+2.29%) |
Jun 24, 2008 | 24.48 | 24.48 | 23.82 | 23.93 | 200,941 | -0.79(-3.20%) |
Jun 23, 2008 | 24.85 | 25.17 | 24.56 | 24.72 | 112,520 | +0.01(+0.04%) |
Jun 20, 2008 | 25.23 | 25.26 | 24.58 | 24.72 | 211,218 | -0.72(-2.82%) |
Jun 19, 2008 | 25.10 | 25.45 | 24.87 | 25.43 | 110,911 | +0.32(+1.26%) |
Jun 18, 2008 | 24.96 | 25.35 | 24.67 | 25.12 | 201,363 | -0.02(-0.07%) |
Jun 17, 2008 | 24.56 | 25.19 | 24.41 | 25.13 | 217,379 | +0.61(+2.47%) |
Jun 16, 2008 | 24.34 | 24.53 | 23.40 | 24.53 | 324,656 | +0.14(+0.57%) |
Jun 13, 2008 | 24.16 | 24.57 | 23.91 | 24.39 | 94,888 | +0.57(+2.38%) |
Jun 12, 2008 | 23.92 | 24.66 | 23.82 | 23.82 | 102,270 | +0.15(+0.63%) |
Jun 11, 2008 | 24.31 | 24.39 | 23.67 | 23.67 | 139,261 | -0.65(-2.68%) |
Jun 10, 2008 | 24.67 | 25.50 | 24.23 | 24.32 | 187,734 | -0.27(-1.10%) |
Jun 09, 2008 | 24.95 | 25.12 | 24.35 | 24.59 | 122,528 | -0.33(-1.31%) |
Jun 06, 2008 | 26.25 | 26.62 | 24.91 | 24.92 | 88,214 | -1.48(-5.61%) |
Jun 05, 2008 | 25.93 | 26.63 | 25.90 | 26.40 | 141,774 | +0.50(+1.94%) |
Jun 04, 2008 | 25.54 | 26.18 | 25.38 | 25.90 | 211,507 | +0.29(+1.13%) |
Jun 03, 2008 | 25.83 | 26.47 | 25.33 | 25.61 | 237,326 | -0.04(-0.15%) |
Jun 02, 2008 | 26.49 | 26.70 | 25.29 | 25.65 | 184,825 | -0.89(-3.37%) |
May 30, 2008 | 26.17 | 26.70 | 25.96 | 26.54 | 283,542 | +0.45(+1.71%) |
May 29, 2008 | 26.31 | 26.76 | 25.93 | 26.09 | 197,791 | -0.24(-0.92%) |
May 28, 2008 | 26.34 | 26.51 | 26.07 | 26.34 | 182,577 | -0.15(-0.56%) |
May 27, 2008 | 26.45 | 26.65 | 25.98 | 26.48 | 384,506 | +0.01(+0.04%) |
May 26, 2008 | 25.89 | 26.76 | 25.89 | 26.47 | 304,118 | +0.00(+0.00%) |
May 23, 2008 | 25.89 | 26.76 | 25.89 | 26.47 | 304,118 | +0.35(+1.35%) |
May 22, 2008 | 27.04 | 27.83 | 25.89 | 26.12 | 437,520 | +0.57(+2.22%) |
May 21, 2008 | 26.28 | 27.07 | 25.25 | 25.55 | 267,271 | -0.73(-2.76%) |
May 20, 2008 | 26.05 | 26.47 | 25.84 | 26.28 | 175,864 | +0.07(+0.25%) |
May 19, 2008 | 26.74 | 27.50 | 26.12 | 26.21 | 221,345 | -0.60(-2.22%) |
May 16, 2008 | 27.09 | 27.13 | 26.62 | 26.81 | 192,547 | -0.18(-0.66%) |
May 15, 2008 | 26.92 | 27.41 | 26.70 | 26.99 | 211,911 | +0.04(+0.14%) |
May 14, 2008 | 27.06 | 27.36 | 26.88 | 26.95 | 219,167 | -0.09(-0.34%) |
May 13, 2008 | 27.03 | 27.10 | 26.74 | 27.04 | 245,349 | +0.06(+0.21%) |
May 12, 2008 | 26.75 | 27.04 | 26.67 | 26.99 | 123,872 | +0.34(+1.26%) |
May 09, 2008 | 26.13 | 27.34 | 26.13 | 26.65 | 128,447 | +0.21(+0.81%) |
May 08, 2008 | 26.22 | 27.68 | 25.90 | 26.44 | 263,693 | +0.37(+1.43%) |
May 07, 2008 | 27.54 | 27.69 | 26.01 | 26.07 | 91,807 | -1.47(-5.34%) |
May 06, 2008 | 27.41 | 27.65 | 27.10 | 27.54 | 87,959 | -0.06(-0.20%) |
May 05, 2008 | 27.28 | 27.89 | 27.28 | 27.59 | 199,060 | +0.14(+0.51%) |
May 02, 2008 | 27.68 | 27.78 | 27.28 | 27.45 | 213,763 | -0.01(-0.03%) |
May 01, 2008 | 26.39 | 27.66 | 26.37 | 27.46 | 331,256 | +1.11(+4.20%) |
Apr 30, 2008 | 26.58 | 27.08 | 26.13 | 26.35 | 209,638 | -0.10(-0.39%) |
Apr 29, 2008 | 27.07 | 27.07 | 26.06 | 26.46 | 292,975 | -0.59(-2.17%) |
Apr 28, 2008 | 27.46 | 27.58 | 26.67 | 27.04 | 258,537 | -0.48(-1.76%) |
Apr 25, 2008 | 27.99 | 29.11 | 27.41 | 27.53 | 403,994 | -0.34(-1.20%) |
Apr 24, 2008 | 26.89 | 28.46 | 26.07 | 27.86 | 248,006 | +1.07(+4.00%) |
Apr 23, 2008 | 27.12 | 27.42 | 26.12 | 26.79 | 174,556 | -0.20(-0.76%) |
Apr 22, 2008 | 27.71 | 28.73 | 26.11 | 27.00 | 399,046 | -2.58(-8.72%) |
Apr 21, 2008 | 29.43 | 30.11 | 29.24 | 29.57 | 174,870 | -0.04(-0.13%) |
Apr 18, 2008 | 28.85 | 30.09 | 28.62 | 29.61 | 373,765 | +1.41(+4.98%) |
Apr 17, 2008 | 28.09 | 28.62 | 27.81 | 28.21 | 108,550 | -0.39(-1.37%) |
Apr 16, 2008 | 28.09 | 28.91 | 27.84 | 28.60 | 181,613 | +0.71(+2.54%) |
Apr 15, 2008 | 27.55 | 27.89 | 27.01 | 27.89 | 143,657 | +0.59(+2.15%) |
Apr 14, 2008 | 27.26 | 27.71 | 27.25 | 27.30 | 165,803 | -0.07(-0.24%) |
Apr 11, 2008 | 28.52 | 28.68 | 27.09 | 27.37 | 146,168 | -1.55(-5.37%) |
Apr 10, 2008 | 28.76 | 29.42 | 28.62 | 28.92 | 162,196 | +0.21(+0.75%) |
Apr 09, 2008 | 30.00 | 30.12 | 28.47 | 28.71 | 165,488 | -1.19(-3.98%) |
Apr 08, 2008 | 29.59 | 30.60 | 29.42 | 29.90 | 80,939 | +0.01(+0.03%) |
Apr 07, 2008 | 30.12 | 30.56 | 29.66 | 29.89 | 175,524 | -0.05(-0.16%) |
Apr 04, 2008 | 30.09 | 30.15 | 29.60 | 29.94 | 200,295 | +0.08(+0.28%) |
Apr 03, 2008 | 29.54 | 30.22 | 29.54 | 29.85 | 174,618 | +0.07(+0.22%) |
Apr 02, 2008 | 29.54 | 30.08 | 29.43 | 29.79 | 220,343 | +0.19(+0.63%) |