Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 27.49 | 27.49 | 26.98 | 27.08 | 736,543 | -0.49(-1.77%) |
Jun 27, 2008 | 27.43 | 27.68 | 27.40 | 27.57 | 542,496 | +0.09(+0.33%) |
Jun 26, 2008 | 27.84 | 27.84 | 27.38 | 27.48 | 532,258 | -0.43(-1.55%) |
Jun 25, 2008 | 27.69 | 28.13 | 27.69 | 27.91 | 417,011 | +0.21(+0.77%) |
Jun 24, 2008 | 27.73 | 27.80 | 27.20 | 27.70 | 758,899 | -0.08(-0.27%) |
Jun 23, 2008 | 28.14 | 28.19 | 27.67 | 27.78 | 340,553 | -0.32(-1.14%) |
Jun 20, 2008 | 28.74 | 28.74 | 27.75 | 28.10 | 1,284,845 | -0.63(-2.20%) |
Jun 19, 2008 | 28.95 | 28.99 | 28.55 | 28.73 | 905,139 | -0.24(-0.84%) |
Jun 18, 2008 | 29.47 | 29.63 | 28.94 | 28.97 | 940,893 | -0.56(-1.91%) |
Jun 17, 2008 | 30.15 | 30.32 | 29.46 | 29.53 | 641,268 | -0.62(-2.07%) |
Jun 16, 2008 | 29.77 | 30.27 | 29.73 | 30.16 | 332,773 | +0.21(+0.71%) |
Jun 13, 2008 | 29.70 | 30.01 | 29.60 | 29.95 | 331,934 | +0.35(+1.18%) |
Jun 12, 2008 | 29.88 | 30.11 | 29.47 | 29.60 | 462,988 | -0.21(-0.71%) |
Jun 11, 2008 | 30.08 | 30.25 | 29.78 | 29.81 | 534,591 | -0.37(-1.24%) |
Jun 10, 2008 | 30.06 | 30.29 | 29.84 | 30.18 | 374,491 | +0.05(+0.18%) |
Jun 09, 2008 | 29.85 | 30.16 | 29.84 | 30.13 | 349,042 | +0.28(+0.94%) |
Jun 06, 2008 | 30.10 | 30.27 | 29.82 | 29.85 | 586,611 | -0.54(-1.78%) |
Jun 05, 2008 | 30.25 | 30.39 | 29.92 | 30.39 | 597,845 | +0.14(+0.48%) |
Jun 04, 2008 | 30.04 | 30.28 | 29.88 | 30.24 | 464,383 | +0.21(+0.71%) |
Jun 03, 2008 | 30.03 | 30.11 | 29.91 | 30.03 | 548,675 | +0.00(+0.00%) |
Jun 02, 2008 | 29.93 | 30.03 | 29.91 | 30.03 | 497,026 | -0.01(-0.03%) |
May 30, 2008 | 29.92 | 30.05 | 29.92 | 30.04 | 802,506 | +0.12(+0.41%) |
May 29, 2008 | 29.93 | 29.95 | 29.69 | 29.92 | 628,293 | +0.05(+0.15%) |
May 28, 2008 | 29.88 | 29.94 | 29.68 | 29.87 | 674,213 | +0.08(+0.26%) |
May 27, 2008 | 29.69 | 29.91 | 29.65 | 29.79 | 1,295,146 | +0.05(+0.15%) |
May 26, 2008 | 29.76 | 29.93 | 29.63 | 29.75 | 0 | +0.00(+0.00%) |
May 23, 2008 | 29.76 | 29.93 | 29.63 | 29.75 | 439,795 | -0.16(-0.53%) |
May 22, 2008 | 29.74 | 30.06 | 29.71 | 29.91 | 323,346 | +0.17(+0.56%) |
May 21, 2008 | 29.85 | 30.15 | 29.69 | 29.74 | 1,102,853 | -0.30(-1.01%) |
May 20, 2008 | 30.52 | 30.64 | 29.91 | 30.04 | 1,355,041 | -0.62(-2.04%) |
May 19, 2008 | 30.56 | 30.67 | 30.55 | 30.67 | 531,212 | +0.06(+0.20%) |
May 16, 2008 | 30.64 | 30.66 | 30.55 | 30.61 | 589,575 | -0.02(-0.07%) |
May 15, 2008 | 30.49 | 30.71 | 30.45 | 30.63 | 413,640 | +0.15(+0.50%) |
May 14, 2008 | 30.66 | 30.68 | 30.45 | 30.48 | 498,318 | -0.06(-0.20%) |
May 13, 2008 | 30.59 | 30.66 | 30.49 | 30.54 | 385,157 | -0.10(-0.32%) |
May 12, 2008 | 30.55 | 30.79 | 30.54 | 30.64 | 313,477 | +0.07(+0.22%) |
May 09, 2008 | 30.52 | 30.73 | 30.45 | 30.57 | 184,058 | -0.11(-0.35%) |
May 08, 2008 | 30.55 | 30.68 | 30.40 | 30.68 | 370,696 | +0.30(+0.98%) |
May 07, 2008 | 30.49 | 30.63 | 30.36 | 30.38 | 601,903 | -0.14(-0.47%) |
May 06, 2008 | 30.33 | 30.57 | 30.27 | 30.52 | 510,184 | +0.08(+0.27%) |
May 05, 2008 | 30.51 | 30.73 | 30.20 | 30.44 | 676,236 | -0.05(-0.15%) |
May 02, 2008 | 30.46 | 30.49 | 30.24 | 30.49 | 959,252 | +0.16(+0.53%) |
May 01, 2008 | 29.84 | 30.51 | 29.84 | 30.33 | 990,229 | +0.49(+1.63%) |
Apr 30, 2008 | 29.63 | 29.88 | 29.63 | 29.84 | 635,544 | +0.40(+1.37%) |
Apr 29, 2008 | 29.38 | 29.57 | 29.15 | 29.44 | 267,554 | +0.04(+0.13%) |
Apr 28, 2008 | 29.36 | 29.53 | 29.12 | 29.40 | 272,525 | +0.05(+0.18%) |
Apr 25, 2008 | 29.40 | 29.46 | 29.22 | 29.34 | 442,106 | +0.02(+0.08%) |
Apr 24, 2008 | 29.02 | 29.40 | 29.02 | 29.32 | 414,023 | +0.11(+0.36%) |
Apr 23, 2008 | 29.09 | 29.30 | 29.08 | 29.22 | 429,194 | +0.12(+0.42%) |
Apr 22, 2008 | 29.27 | 29.31 | 29.00 | 29.09 | 439,089 | -0.23(-0.78%) |
Apr 21, 2008 | 29.09 | 29.40 | 29.09 | 29.32 | 471,267 | +0.07(+0.23%) |
Apr 18, 2008 | 29.34 | 29.61 | 29.19 | 29.25 | 414,371 | +0.11(+0.39%) |
Apr 17, 2008 | 28.89 | 29.31 | 28.81 | 29.14 | 513,438 | +0.20(+0.68%) |
Apr 16, 2008 | 28.83 | 28.98 | 28.55 | 28.94 | 706,190 | +0.22(+0.77%) |
Apr 15, 2008 | 29.03 | 29.09 | 28.70 | 28.72 | 779,340 | -0.21(-0.71%) |
Apr 14, 2008 | 28.86 | 29.12 | 28.86 | 28.93 | 482,038 | +0.00(+0.00%) |
Apr 11, 2008 | 28.91 | 29.04 | 28.90 | 28.93 | 464,920 | -0.08(-0.26%) |
Apr 10, 2008 | 28.93 | 29.04 | 28.82 | 29.00 | 455,330 | +0.13(+0.45%) |
Apr 09, 2008 | 28.79 | 29.00 | 28.74 | 28.87 | 478,714 | +0.06(+0.21%) |
Apr 08, 2008 | 28.66 | 28.88 | 28.66 | 28.81 | 503,551 | +0.05(+0.19%) |
Apr 07, 2008 | 28.91 | 29.01 | 28.55 | 28.76 | 896,316 | -0.09(-0.32%) |
Apr 04, 2008 | 28.51 | 28.92 | 28.51 | 28.85 | 1,284,147 | +0.34(+1.20%) |
Apr 03, 2008 | 28.35 | 28.58 | 28.35 | 28.51 | 1,331,493 | +0.11(+0.40%) |
Apr 02, 2008 | 28.61 | 28.65 | 28.36 | 28.39 | 1,553,063 | -0.15(-0.53%) |