Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 21.25 | 21.42 | 20.16 | 20.24 | 501,529 | -1.24(-5.77%) |
Jun 27, 2008 | 21.11 | 22.09 | 21.11 | 21.48 | 721,182 | +0.36(+1.69%) |
Jun 26, 2008 | 20.75 | 21.58 | 20.66 | 21.12 | 418,867 | +0.07(+0.32%) |
Jun 25, 2008 | 20.65 | 22.28 | 20.65 | 21.05 | 590,542 | +0.42(+2.01%) |
Jun 24, 2008 | 19.61 | 20.89 | 19.41 | 20.64 | 810,970 | +0.82(+4.15%) |
Jun 23, 2008 | 20.57 | 20.91 | 19.63 | 19.81 | 538,862 | -0.80(-3.87%) |
Jun 20, 2008 | 20.84 | 21.14 | 20.24 | 20.61 | 964,395 | -0.36(-1.74%) |
Jun 19, 2008 | 21.47 | 21.84 | 20.79 | 20.97 | 1,110,273 | -0.54(-2.52%) |
Jun 18, 2008 | 21.78 | 22.36 | 20.92 | 21.52 | 432,848 | -0.46(-2.09%) |
Jun 17, 2008 | 22.75 | 22.91 | 21.97 | 21.98 | 318,740 | -0.68(-3.00%) |
Jun 16, 2008 | 21.76 | 22.74 | 21.25 | 22.65 | 426,916 | +0.75(+3.41%) |
Jun 13, 2008 | 22.44 | 22.50 | 21.25 | 21.91 | 611,749 | -0.35(-1.56%) |
Jun 12, 2008 | 22.54 | 23.61 | 22.10 | 22.26 | 351,659 | -0.39(-1.72%) |
Jun 11, 2008 | 23.37 | 23.63 | 22.41 | 22.65 | 377,458 | -1.01(-4.27%) |
Jun 10, 2008 | 23.64 | 24.23 | 23.25 | 23.66 | 383,572 | -0.09(-0.39%) |
Jun 09, 2008 | 24.44 | 24.69 | 23.51 | 23.75 | 341,979 | -0.44(-1.82%) |
Jun 06, 2008 | 24.61 | 24.61 | 23.60 | 24.19 | 402,873 | -0.65(-2.63%) |
Jun 05, 2008 | 24.23 | 24.97 | 24.23 | 24.84 | 324,515 | +0.59(+2.41%) |
Jun 04, 2008 | 25.21 | 25.21 | 23.86 | 24.26 | 670,705 | -1.05(-4.16%) |
Jun 03, 2008 | 25.88 | 25.96 | 24.95 | 25.31 | 313,915 | -0.51(-1.97%) |
Jun 02, 2008 | 26.39 | 26.44 | 25.51 | 25.82 | 125,932 | -0.64(-2.41%) |
May 30, 2008 | 26.74 | 26.74 | 25.79 | 26.46 | 223,575 | -0.28(-1.05%) |
May 29, 2008 | 25.73 | 26.84 | 25.64 | 26.74 | 200,553 | +0.91(+3.52%) |
May 28, 2008 | 26.33 | 26.47 | 25.41 | 25.83 | 150,150 | -0.34(-1.30%) |
May 27, 2008 | 25.58 | 26.36 | 25.50 | 26.17 | 177,409 | +0.56(+2.19%) |
May 26, 2008 | 25.76 | 26.31 | 25.34 | 25.61 | 149,119 | +0.00(+0.00%) |
May 23, 2008 | 25.76 | 26.31 | 25.34 | 25.61 | 149,119 | -0.33(-1.28%) |
May 22, 2008 | 25.64 | 26.25 | 25.51 | 25.94 | 191,577 | +0.42(+1.63%) |
May 21, 2008 | 26.09 | 26.20 | 25.29 | 25.52 | 406,697 | -0.56(-2.15%) |
May 20, 2008 | 26.53 | 26.58 | 25.91 | 26.08 | 263,703 | -0.62(-2.32%) |
May 19, 2008 | 26.80 | 27.09 | 26.59 | 26.70 | 188,303 | -0.15(-0.57%) |
May 16, 2008 | 27.46 | 27.46 | 26.30 | 26.85 | 225,995 | -0.47(-1.71%) |
May 15, 2008 | 26.76 | 27.37 | 26.52 | 27.32 | 198,000 | +0.51(+1.90%) |
May 14, 2008 | 27.55 | 27.79 | 26.81 | 26.81 | 331,313 | -0.64(-2.35%) |
May 13, 2008 | 27.66 | 27.71 | 27.25 | 27.46 | 126,299 | -0.11(-0.40%) |
May 12, 2008 | 26.95 | 27.66 | 26.69 | 27.57 | 236,852 | +0.76(+2.85%) |
May 09, 2008 | 26.56 | 27.49 | 26.37 | 26.80 | 185,534 | -0.06(-0.22%) |
May 08, 2008 | 27.00 | 27.26 | 26.58 | 26.86 | 271,616 | -0.05(-0.19%) |
May 07, 2008 | 27.60 | 27.97 | 26.71 | 26.91 | 264,500 | -0.65(-2.37%) |
May 06, 2008 | 27.11 | 27.77 | 26.50 | 27.57 | 312,128 | +0.26(+0.96%) |
May 05, 2008 | 27.72 | 27.92 | 26.94 | 27.30 | 245,816 | -0.45(-1.62%) |
May 02, 2008 | 28.12 | 28.60 | 27.66 | 27.75 | 263,537 | -0.08(-0.30%) |
May 01, 2008 | 26.79 | 28.14 | 26.43 | 27.84 | 345,749 | +0.92(+3.44%) |
Apr 30, 2008 | 27.26 | 27.36 | 26.73 | 26.91 | 466,516 | -0.32(-1.18%) |
Apr 29, 2008 | 27.10 | 27.28 | 26.96 | 27.24 | 386,551 | +0.06(+0.22%) |
Apr 28, 2008 | 26.41 | 27.34 | 26.36 | 27.18 | 402,164 | +0.69(+2.59%) |
Apr 25, 2008 | 26.05 | 26.54 | 25.46 | 26.49 | 344,061 | +0.54(+2.09%) |
Apr 24, 2008 | 25.68 | 26.47 | 25.34 | 25.95 | 846,896 | +0.17(+0.66%) |
Apr 23, 2008 | 27.17 | 27.17 | 25.45 | 25.78 | 552,780 | -1.32(-4.85%) |
Apr 22, 2008 | 27.58 | 27.68 | 26.45 | 27.09 | 633,928 | -0.41(-1.48%) |
Apr 21, 2008 | 28.71 | 28.71 | 26.58 | 27.50 | 959,272 | -2.11(-7.13%) |
Apr 18, 2008 | 30.78 | 31.19 | 29.44 | 29.61 | 335,121 | -0.43(-1.44%) |
Apr 17, 2008 | 29.50 | 30.23 | 29.27 | 30.05 | 199,998 | +0.36(+1.20%) |
Apr 16, 2008 | 28.42 | 29.99 | 28.42 | 29.69 | 267,207 | +1.60(+5.68%) |
Apr 15, 2008 | 27.13 | 28.42 | 27.13 | 28.09 | 341,091 | +1.04(+3.86%) |
Apr 14, 2008 | 27.49 | 27.53 | 26.91 | 27.05 | 187,584 | -0.50(-1.82%) |
Apr 11, 2008 | 28.01 | 28.23 | 27.42 | 27.55 | 209,051 | -0.74(-2.61%) |
Apr 10, 2008 | 28.12 | 28.68 | 27.95 | 28.29 | 245,120 | +0.11(+0.39%) |
Apr 09, 2008 | 28.96 | 29.16 | 28.06 | 28.18 | 292,546 | -0.68(-2.35%) |
Apr 08, 2008 | 28.93 | 29.21 | 28.54 | 28.86 | 269,403 | -0.36(-1.22%) |
Apr 07, 2008 | 29.44 | 29.77 | 28.93 | 29.21 | 129,959 | -0.03(-0.09%) |
Apr 04, 2008 | 30.09 | 30.09 | 29.21 | 29.24 | 211,189 | -0.61(-2.05%) |
Apr 03, 2008 | 30.38 | 30.60 | 29.32 | 29.85 | 488,561 | -0.87(-2.82%) |
Apr 02, 2008 | 31.39 | 31.46 | 30.40 | 30.72 | 316,497 | -0.55(-1.76%) |