Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 23.80 | 23.95 | 23.62 | 23.90 | 559,433 | +0.03(+0.14%) |
Jun 27, 2008 | 23.74 | 23.97 | 23.65 | 23.87 | 1,019,898 | +0.06(+0.24%) |
Jun 26, 2008 | 24.27 | 24.44 | 23.81 | 23.81 | 704,258 | -0.80(-3.25%) |
Jun 25, 2008 | 24.25 | 24.80 | 24.25 | 24.61 | 405,843 | +0.39(+1.60%) |
Jun 24, 2008 | 24.92 | 24.93 | 24.14 | 24.22 | 596,599 | -0.82(-3.29%) |
Jun 23, 2008 | 25.43 | 25.57 | 24.95 | 25.05 | 253,145 | -0.21(-0.82%) |
Jun 20, 2008 | 25.58 | 25.85 | 25.02 | 25.25 | 510,853 | -0.40(-1.54%) |
Jun 19, 2008 | 25.60 | 25.88 | 25.07 | 25.65 | 484,959 | +0.12(+0.48%) |
Jun 18, 2008 | 25.51 | 25.83 | 25.37 | 25.52 | 321,370 | -0.14(-0.55%) |
Jun 17, 2008 | 26.04 | 26.15 | 25.62 | 25.66 | 427,727 | -0.39(-1.49%) |
Jun 16, 2008 | 25.64 | 26.15 | 25.64 | 26.05 | 345,832 | +0.27(+1.06%) |
Jun 13, 2008 | 25.58 | 26.30 | 25.58 | 25.78 | 524,251 | +0.34(+1.33%) |
Jun 12, 2008 | 25.28 | 25.81 | 25.23 | 25.44 | 269,362 | +0.26(+1.01%) |
Jun 11, 2008 | 25.70 | 25.80 | 25.19 | 25.19 | 230,433 | -0.58(-2.24%) |
Jun 10, 2008 | 25.61 | 25.94 | 25.32 | 25.76 | 253,421 | +0.04(+0.16%) |
Jun 09, 2008 | 25.94 | 25.95 | 25.46 | 25.72 | 280,149 | -0.21(-0.83%) |
Jun 06, 2008 | 26.73 | 26.73 | 25.94 | 25.94 | 593,324 | -0.95(-3.53%) |
Jun 05, 2008 | 26.32 | 27.09 | 26.26 | 26.88 | 778,071 | +0.67(+2.55%) |
Jun 04, 2008 | 26.51 | 26.61 | 26.07 | 26.22 | 1,014,411 | -0.33(-1.24%) |
Jun 03, 2008 | 27.03 | 27.03 | 26.36 | 26.55 | 473,027 | -0.30(-1.14%) |
Jun 02, 2008 | 27.54 | 27.55 | 26.57 | 26.85 | 485,009 | -0.70(-2.54%) |
May 30, 2008 | 27.24 | 27.60 | 27.21 | 27.55 | 640,068 | +0.25(+0.91%) |
May 29, 2008 | 26.42 | 27.52 | 26.40 | 27.30 | 565,629 | +0.88(+3.34%) |
May 28, 2008 | 26.93 | 27.02 | 26.13 | 26.42 | 821,393 | -0.61(-2.26%) |
May 27, 2008 | 26.27 | 27.12 | 26.27 | 27.03 | 846,621 | +0.77(+2.92%) |
May 26, 2008 | 26.55 | 26.55 | 26.03 | 26.27 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.55 | 26.55 | 26.03 | 26.27 | 772,536 | -0.35(-1.30%) |
May 22, 2008 | 26.29 | 26.87 | 26.21 | 26.61 | 436,598 | +0.41(+1.57%) |
May 21, 2008 | 26.60 | 26.74 | 26.17 | 26.20 | 709,015 | -0.40(-1.52%) |
May 20, 2008 | 26.80 | 26.80 | 26.37 | 26.60 | 737,765 | +0.01(+0.03%) |
May 19, 2008 | 26.50 | 26.81 | 26.18 | 26.60 | 695,516 | +0.17(+0.66%) |
May 16, 2008 | 26.36 | 26.50 | 26.17 | 26.42 | 870,177 | +0.04(+0.16%) |
May 15, 2008 | 25.94 | 26.43 | 25.92 | 26.38 | 466,391 | +0.41(+1.59%) |
May 14, 2008 | 25.63 | 26.09 | 25.52 | 25.97 | 470,878 | +0.38(+1.48%) |
May 13, 2008 | 25.59 | 25.78 | 25.15 | 25.59 | 398,959 | +0.06(+0.23%) |
May 12, 2008 | 24.81 | 25.63 | 24.73 | 25.53 | 698,584 | +0.73(+2.96%) |
May 09, 2008 | 24.17 | 24.82 | 24.11 | 24.80 | 314,935 | +0.39(+1.59%) |
May 08, 2008 | 24.35 | 24.51 | 24.18 | 24.41 | 544,068 | +0.16(+0.68%) |
May 07, 2008 | 24.30 | 24.72 | 24.15 | 24.25 | 727,293 | -0.07(-0.27%) |
May 06, 2008 | 24.22 | 24.42 | 23.99 | 24.31 | 762,171 | +0.09(+0.37%) |
May 05, 2008 | 24.71 | 24.71 | 23.95 | 24.22 | 799,495 | -0.42(-1.71%) |
May 02, 2008 | 24.77 | 24.80 | 24.31 | 24.64 | 759,940 | +0.07(+0.30%) |
May 01, 2008 | 24.16 | 24.67 | 23.84 | 24.57 | 703,527 | +0.77(+3.22%) |
Apr 30, 2008 | 24.15 | 24.15 | 23.73 | 23.80 | 802,513 | -0.27(-1.13%) |
Apr 29, 2008 | 23.89 | 24.28 | 23.86 | 24.07 | 727,043 | +0.20(+0.83%) |
Apr 28, 2008 | 24.22 | 24.24 | 23.81 | 23.88 | 929,349 | -0.19(-0.79%) |
Apr 25, 2008 | 24.49 | 24.55 | 23.82 | 24.07 | 1,247,567 | -0.40(-1.62%) |
Apr 24, 2008 | 24.85 | 24.85 | 24.17 | 24.46 | 1,848,215 | -0.30(-1.23%) |
Apr 23, 2008 | 25.30 | 25.49 | 24.68 | 24.77 | 1,194,042 | -0.37(-1.48%) |
Apr 22, 2008 | 24.86 | 26.26 | 24.68 | 25.14 | 2,361,994 | -2.73(-9.79%) |
Apr 21, 2008 | 28.53 | 28.64 | 27.44 | 27.86 | 996,319 | -0.63(-2.20%) |
Apr 18, 2008 | 29.46 | 29.46 | 28.42 | 28.49 | 788,633 | -0.49(-1.71%) |
Apr 17, 2008 | 29.04 | 29.27 | 28.71 | 28.99 | 678,980 | -0.12(-0.40%) |
Apr 16, 2008 | 28.43 | 29.11 | 27.97 | 29.10 | 912,429 | +1.00(+3.55%) |
Apr 15, 2008 | 27.36 | 28.19 | 27.00 | 28.10 | 794,085 | +0.96(+3.52%) |
Apr 14, 2008 | 27.06 | 27.27 | 26.93 | 27.15 | 428,831 | +0.13(+0.49%) |
Apr 11, 2008 | 27.33 | 27.33 | 26.55 | 27.02 | 699,503 | -0.54(-1.97%) |
Apr 10, 2008 | 27.58 | 27.73 | 27.11 | 27.56 | 238,304 | +0.02(+0.09%) |
Apr 09, 2008 | 28.01 | 28.17 | 27.08 | 27.54 | 547,651 | -0.49(-1.76%) |
Apr 08, 2008 | 28.05 | 28.29 | 27.85 | 28.03 | 212,823 | -0.16(-0.56%) |
Apr 07, 2008 | 28.65 | 28.79 | 28.12 | 28.19 | 266,454 | -0.45(-1.55%) |
Apr 04, 2008 | 28.73 | 28.84 | 28.29 | 28.63 | 344,336 | -0.15(-0.52%) |
Apr 03, 2008 | 28.80 | 29.14 | 28.34 | 28.78 | 580,806 | -0.21(-0.71%) |
Apr 02, 2008 | 28.62 | 29.46 | 28.45 | 28.99 | 633,683 | +0.59(+2.09%) |