Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 26.90 | 26.90 | 26.73 | 26.78 | 72,628 | +0.12(+0.46%) |
Jun 27, 2008 | 26.63 | 26.87 | 26.50 | 26.66 | 53,332 | -0.03(-0.10%) |
Jun 26, 2008 | 26.92 | 27.61 | 26.68 | 26.69 | 113,493 | -0.77(-2.81%) |
Jun 25, 2008 | 27.14 | 27.74 | 27.14 | 27.46 | 64,598 | +0.44(+1.62%) |
Jun 24, 2008 | 26.92 | 27.39 | 26.79 | 27.02 | 87,196 | -0.23(-0.85%) |
Jun 23, 2008 | 27.22 | 27.37 | 27.15 | 27.25 | 54,817 | +0.05(+0.17%) |
Jun 20, 2008 | 27.52 | 27.53 | 27.13 | 27.21 | 86,528 | -0.61(-2.19%) |
Jun 19, 2008 | 27.83 | 27.90 | 27.67 | 27.81 | 57,575 | -0.10(-0.35%) |
Jun 18, 2008 | 28.07 | 28.07 | 27.79 | 27.91 | 61,244 | -0.26(-0.91%) |
Jun 17, 2008 | 28.22 | 28.33 | 28.12 | 28.17 | 49,832 | +0.22(+0.77%) |
Jun 16, 2008 | 27.90 | 28.13 | 27.90 | 27.95 | 304,147 | +0.06(+0.20%) |
Jun 13, 2008 | 27.75 | 27.93 | 27.60 | 27.90 | 35,771 | +0.24(+0.88%) |
Jun 12, 2008 | 27.69 | 27.96 | 27.54 | 27.65 | 62,133 | +0.09(+0.33%) |
Jun 11, 2008 | 27.96 | 27.96 | 27.54 | 27.56 | 70,347 | -0.31(-1.13%) |
Jun 10, 2008 | 27.86 | 28.13 | 27.82 | 27.88 | 81,681 | -0.56(-1.96%) |
Jun 09, 2008 | 28.54 | 28.56 | 28.21 | 28.43 | 63,154 | +0.17(+0.60%) |
Jun 06, 2008 | 28.79 | 28.82 | 28.22 | 28.26 | 64,678 | -0.90(-3.07%) |
Jun 05, 2008 | 28.78 | 29.16 | 28.78 | 29.16 | 56,772 | +0.62(+2.17%) |
Jun 04, 2008 | 28.64 | 28.70 | 28.36 | 28.54 | 261,814 | -0.16(-0.56%) |
Jun 03, 2008 | 29.02 | 29.02 | 28.52 | 28.70 | 92,771 | -0.26(-0.89%) |
Jun 02, 2008 | 29.26 | 29.26 | 28.80 | 28.96 | 110,681 | -0.22(-0.74%) |
May 30, 2008 | 29.34 | 29.37 | 29.14 | 29.17 | 153,177 | -0.09(-0.30%) |
May 29, 2008 | 29.21 | 29.44 | 29.17 | 29.26 | 111,321 | -0.09(-0.32%) |
May 28, 2008 | 29.05 | 29.36 | 28.93 | 29.36 | 114,295 | +0.20(+0.69%) |
May 27, 2008 | 29.08 | 29.18 | 28.91 | 29.15 | 59,165 | +0.13(+0.44%) |
May 26, 2008 | 29.24 | 29.24 | 28.87 | 29.03 | 0 | +0.00(+0.00%) |
May 23, 2008 | 29.24 | 29.24 | 28.87 | 29.03 | 83,127 | -0.41(-1.38%) |
May 22, 2008 | 29.51 | 29.57 | 29.33 | 29.43 | 114,219 | +0.12(+0.40%) |
May 21, 2008 | 29.81 | 29.81 | 29.27 | 29.31 | 98,021 | -0.19(-0.63%) |
May 20, 2008 | 29.60 | 29.60 | 29.20 | 29.50 | 115,209 | -0.46(-1.53%) |
May 19, 2008 | 30.26 | 30.28 | 29.90 | 29.96 | 85,319 | +0.06(+0.19%) |
May 16, 2008 | 29.70 | 29.93 | 29.54 | 29.90 | 87,425 | +0.38(+1.29%) |
May 15, 2008 | 29.19 | 29.52 | 29.14 | 29.52 | 93,796 | +0.62(+2.16%) |
May 14, 2008 | 29.04 | 29.18 | 28.86 | 28.90 | 46,453 | -0.05(-0.18%) |
May 13, 2008 | 28.97 | 29.04 | 28.78 | 28.95 | 47,181 | +0.16(+0.57%) |
May 12, 2008 | 28.61 | 28.78 | 28.44 | 28.78 | 62,308 | +0.26(+0.92%) |
May 09, 2008 | 28.44 | 28.55 | 28.38 | 28.52 | 33,900 | -0.14(-0.50%) |
May 08, 2008 | 28.59 | 28.74 | 28.54 | 28.66 | 61,807 | +0.14(+0.51%) |
May 07, 2008 | 29.21 | 29.21 | 28.45 | 28.52 | 94,603 | -0.63(-2.16%) |
May 06, 2008 | 28.84 | 29.19 | 28.75 | 29.15 | 42,357 | +0.23(+0.78%) |
May 05, 2008 | 28.85 | 28.93 | 28.75 | 28.92 | 80,610 | +0.03(+0.11%) |
May 02, 2008 | 29.06 | 29.06 | 28.85 | 28.89 | 232,071 | -0.06(-0.21%) |
May 01, 2008 | 28.58 | 29.11 | 28.56 | 28.95 | 1,095,238 | +0.34(+1.19%) |
Apr 30, 2008 | 28.48 | 28.69 | 28.34 | 28.61 | 120,844 | +0.30(+1.06%) |
Apr 29, 2008 | 28.53 | 28.53 | 28.21 | 28.31 | 174,619 | -0.52(-1.79%) |
Apr 28, 2008 | 28.96 | 28.97 | 28.79 | 28.83 | 70,790 | -0.07(-0.25%) |
Apr 25, 2008 | 28.89 | 28.90 | 28.53 | 28.90 | 54,786 | +0.01(+0.02%) |
Apr 24, 2008 | 28.68 | 29.05 | 28.59 | 28.90 | 67,570 | +0.13(+0.45%) |
Apr 23, 2008 | 28.85 | 28.90 | 28.67 | 28.77 | 57,036 | -0.01(-0.04%) |
Apr 22, 2008 | 28.87 | 28.93 | 28.67 | 28.78 | 73,783 | -0.27(-0.92%) |
Apr 21, 2008 | 28.80 | 29.07 | 28.78 | 29.05 | 78,741 | -0.03(-0.11%) |
Apr 18, 2008 | 29.09 | 29.37 | 28.90 | 29.08 | 117,451 | +0.19(+0.66%) |
Apr 17, 2008 | 28.64 | 28.91 | 28.56 | 28.89 | 129,928 | -0.05(-0.18%) |
Apr 16, 2008 | 28.55 | 28.94 | 28.55 | 28.94 | 97,784 | +0.81(+2.89%) |
Apr 15, 2008 | 28.05 | 28.20 | 27.94 | 28.12 | 32,070 | +0.19(+0.66%) |
Apr 14, 2008 | 27.87 | 28.07 | 27.64 | 27.94 | 64,051 | +0.39(+1.40%) |
Apr 11, 2008 | 27.62 | 27.78 | 27.50 | 27.55 | 52,055 | -0.45(-1.60%) |
Apr 10, 2008 | 27.85 | 28.10 | 27.68 | 28.00 | 70,072 | +0.61(+2.23%) |
Apr 09, 2008 | 27.68 | 27.72 | 27.31 | 27.39 | 78,613 | -0.34(-1.23%) |
Apr 08, 2008 | 27.51 | 27.79 | 27.51 | 27.73 | 106,370 | +0.05(+0.19%) |
Apr 07, 2008 | 27.89 | 27.98 | 27.58 | 27.68 | 63,604 | +0.11(+0.39%) |
Apr 04, 2008 | 27.47 | 27.78 | 27.44 | 27.57 | 49,743 | +0.04(+0.13%) |
Apr 03, 2008 | 27.31 | 27.71 | 27.21 | 27.54 | 61,337 | +0.01(+0.02%) |
Apr 02, 2008 | 27.40 | 27.64 | 27.30 | 27.53 | 191,971 | -0.05(-0.17%) |