Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 22.24 | 22.47 | 22.01 | 22.25 | 409,021 | -0.02(-0.10%) |
Jun 27, 2008 | 22.98 | 23.12 | 22.20 | 22.27 | 698,500 | -0.71(-3.10%) |
Jun 26, 2008 | 23.71 | 23.78 | 22.79 | 22.99 | 297,999 | -0.99(-4.13%) |
Jun 25, 2008 | 23.72 | 24.17 | 23.65 | 23.98 | 396,778 | +0.26(+1.10%) |
Jun 24, 2008 | 24.05 | 24.11 | 23.49 | 23.72 | 440,129 | -0.60(-2.46%) |
Jun 23, 2008 | 25.06 | 25.11 | 24.30 | 24.31 | 209,216 | -0.55(-2.22%) |
Jun 20, 2008 | 25.13 | 25.26 | 24.50 | 24.87 | 368,376 | -0.37(-1.46%) |
Jun 19, 2008 | 24.64 | 25.23 | 24.51 | 25.23 | 188,769 | +0.75(+3.07%) |
Jun 18, 2008 | 24.61 | 24.61 | 24.15 | 24.48 | 159,649 | -0.25(-1.02%) |
Jun 17, 2008 | 24.97 | 24.97 | 24.64 | 24.74 | 201,552 | -0.15(-0.59%) |
Jun 16, 2008 | 24.83 | 24.97 | 24.57 | 24.88 | 395,931 | +0.01(+0.03%) |
Jun 13, 2008 | 25.05 | 25.27 | 24.62 | 24.87 | 207,889 | +0.01(+0.03%) |
Jun 12, 2008 | 25.11 | 25.40 | 24.80 | 24.87 | 221,700 | -0.12(-0.46%) |
Jun 11, 2008 | 25.76 | 26.47 | 24.97 | 24.98 | 149,098 | -0.85(-3.30%) |
Jun 10, 2008 | 25.77 | 26.22 | 25.23 | 25.83 | 198,619 | -0.06(-0.24%) |
Jun 09, 2008 | 26.17 | 26.19 | 25.63 | 25.89 | 146,358 | -0.20(-0.76%) |
Jun 06, 2008 | 27.08 | 27.08 | 26.09 | 26.09 | 139,416 | -1.14(-4.20%) |
Jun 05, 2008 | 26.65 | 27.25 | 26.65 | 27.24 | 156,170 | +0.60(+2.25%) |
Jun 04, 2008 | 25.92 | 26.81 | 25.71 | 26.64 | 229,771 | +0.61(+2.36%) |
Jun 03, 2008 | 26.09 | 26.20 | 25.76 | 26.02 | 133,584 | +0.02(+0.09%) |
Jun 02, 2008 | 26.50 | 26.58 | 25.49 | 26.00 | 230,892 | -0.55(-2.08%) |
May 30, 2008 | 26.61 | 26.72 | 26.19 | 26.55 | 210,897 | -0.09(-0.35%) |
May 29, 2008 | 25.74 | 26.95 | 25.74 | 26.65 | 187,493 | +0.82(+3.18%) |
May 28, 2008 | 25.90 | 26.15 | 25.61 | 25.83 | 128,674 | -0.02(-0.09%) |
May 27, 2008 | 25.65 | 25.93 | 25.42 | 25.85 | 142,341 | +0.20(+0.78%) |
May 26, 2008 | 25.91 | 26.02 | 25.46 | 25.65 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.91 | 26.02 | 25.46 | 25.65 | 118,205 | -0.47(-1.79%) |
May 22, 2008 | 25.86 | 26.25 | 25.77 | 26.12 | 156,042 | +0.25(+0.95%) |
May 21, 2008 | 26.02 | 26.29 | 25.76 | 25.87 | 235,478 | -0.04(-0.15%) |
May 20, 2008 | 26.08 | 26.11 | 25.73 | 25.91 | 192,775 | -0.38(-1.43%) |
May 19, 2008 | 26.57 | 26.77 | 26.12 | 26.29 | 222,244 | -0.24(-0.90%) |
May 16, 2008 | 26.69 | 26.85 | 25.94 | 26.52 | 150,793 | -0.06(-0.23%) |
May 15, 2008 | 26.59 | 26.65 | 26.02 | 26.58 | 161,364 | -0.11(-0.40%) |
May 14, 2008 | 26.72 | 27.00 | 26.46 | 26.69 | 163,441 | -0.05(-0.17%) |
May 13, 2008 | 26.84 | 26.88 | 26.35 | 26.74 | 125,533 | -0.08(-0.31%) |
May 12, 2008 | 26.16 | 26.94 | 26.10 | 26.82 | 602,182 | +0.80(+3.07%) |
May 09, 2008 | 25.10 | 26.05 | 25.10 | 26.02 | 67,740 | +0.25(+0.98%) |
May 08, 2008 | 26.15 | 26.15 | 25.60 | 25.77 | 140,403 | -0.31(-1.21%) |
May 07, 2008 | 27.14 | 27.14 | 26.09 | 26.09 | 294,870 | -0.97(-3.60%) |
May 06, 2008 | 27.37 | 27.53 | 26.72 | 27.06 | 213,483 | -0.30(-1.09%) |
May 05, 2008 | 26.94 | 28.94 | 26.70 | 27.36 | 530,930 | -0.94(-3.31%) |
May 02, 2008 | 28.43 | 28.76 | 28.18 | 28.30 | 207,554 | +0.09(+0.33%) |
May 01, 2008 | 27.73 | 28.52 | 27.51 | 28.20 | 178,941 | +0.35(+1.27%) |
Apr 30, 2008 | 28.28 | 28.67 | 27.72 | 27.85 | 196,530 | -0.28(-1.01%) |
Apr 29, 2008 | 28.34 | 28.53 | 28.02 | 28.13 | 147,538 | -0.18(-0.62%) |
Apr 28, 2008 | 28.04 | 28.39 | 27.97 | 28.31 | 370,892 | +0.28(+1.01%) |
Apr 25, 2008 | 27.66 | 28.17 | 27.41 | 28.03 | 168,457 | +0.35(+1.28%) |
Apr 24, 2008 | 26.96 | 27.87 | 26.56 | 27.67 | 164,299 | +0.78(+2.91%) |
Apr 23, 2008 | 27.28 | 27.39 | 26.71 | 26.89 | 147,424 | -0.26(-0.96%) |
Apr 22, 2008 | 27.69 | 27.77 | 26.69 | 27.15 | 188,245 | -0.67(-2.40%) |
Apr 21, 2008 | 27.85 | 28.10 | 27.73 | 27.82 | 354,003 | -0.25(-0.87%) |
Apr 18, 2008 | 28.57 | 28.60 | 27.92 | 28.07 | 258,609 | +0.17(+0.61%) |
Apr 17, 2008 | 27.96 | 28.09 | 27.72 | 27.90 | 286,210 | -0.14(-0.49%) |
Apr 16, 2008 | 26.85 | 28.08 | 26.85 | 28.03 | 302,573 | +1.42(+5.33%) |
Apr 15, 2008 | 26.20 | 26.73 | 26.08 | 26.62 | 201,622 | +0.58(+2.24%) |
Apr 14, 2008 | 26.19 | 26.55 | 25.83 | 26.03 | 220,484 | -0.21(-0.82%) |
Apr 11, 2008 | 27.24 | 27.28 | 26.14 | 26.25 | 216,360 | -1.27(-4.63%) |
Apr 10, 2008 | 27.02 | 27.65 | 26.92 | 27.52 | 161,227 | +0.54(+2.02%) |
Apr 09, 2008 | 27.53 | 27.65 | 26.91 | 26.98 | 233,304 | -0.41(-1.49%) |
Apr 08, 2008 | 27.27 | 27.57 | 27.01 | 27.38 | 162,426 | -0.06(-0.22%) |
Apr 07, 2008 | 27.99 | 27.99 | 27.39 | 27.44 | 140,764 | -0.31(-1.11%) |
Apr 04, 2008 | 27.81 | 28.00 | 27.44 | 27.75 | 169,870 | +0.01(+0.03%) |
Apr 03, 2008 | 28.03 | 28.03 | 27.50 | 27.74 | 305,778 | -0.63(-2.22%) |
Apr 02, 2008 | 28.65 | 29.00 | 28.36 | 28.37 | 221,443 | -0.41(-1.41%) |