Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 27.11 | 27.28 | 26.16 | 26.16 | 399,350 | -0.99(-3.65%) |
Jun 27, 2008 | 27.07 | 28.24 | 27.07 | 27.15 | 567,601 | -0.08(-0.29%) |
Jun 26, 2008 | 27.15 | 28.01 | 26.78 | 27.23 | 284,022 | -0.28(-1.02%) |
Jun 25, 2008 | 27.19 | 28.56 | 27.17 | 27.51 | 325,543 | +0.32(+1.18%) |
Jun 24, 2008 | 26.66 | 27.68 | 26.65 | 27.19 | 306,255 | +0.24(+0.89%) |
Jun 23, 2008 | 27.77 | 28.16 | 26.81 | 26.95 | 236,975 | -0.68(-2.46%) |
Jun 20, 2008 | 27.52 | 28.07 | 27.17 | 27.63 | 630,997 | +0.00(+0.00%) |
Jun 19, 2008 | 27.59 | 27.79 | 27.03 | 27.63 | 452,998 | +0.04(+0.14%) |
Jun 18, 2008 | 28.13 | 28.48 | 27.19 | 27.59 | 365,546 | -0.63(-2.24%) |
Jun 17, 2008 | 29.44 | 29.60 | 28.15 | 28.23 | 437,406 | -1.16(-3.94%) |
Jun 16, 2008 | 28.71 | 29.50 | 28.18 | 29.38 | 263,279 | +0.63(+2.20%) |
Jun 13, 2008 | 28.81 | 29.11 | 27.99 | 28.75 | 258,567 | +0.34(+1.20%) |
Jun 12, 2008 | 28.64 | 29.30 | 28.26 | 28.41 | 248,385 | +0.05(+0.19%) |
Jun 11, 2008 | 29.10 | 29.49 | 28.36 | 28.36 | 147,894 | -0.87(-2.98%) |
Jun 10, 2008 | 29.16 | 29.48 | 28.51 | 29.23 | 345,953 | +0.61(+2.12%) |
Jun 09, 2008 | 29.26 | 29.72 | 28.37 | 28.62 | 265,832 | -0.60(-2.05%) |
Jun 06, 2008 | 30.10 | 30.32 | 29.19 | 29.22 | 278,892 | -1.19(-3.92%) |
Jun 05, 2008 | 29.78 | 30.42 | 29.68 | 30.42 | 257,295 | +0.66(+2.22%) |
Jun 04, 2008 | 29.22 | 29.96 | 29.04 | 29.76 | 271,037 | +0.37(+1.25%) |
Jun 03, 2008 | 29.21 | 29.56 | 29.11 | 29.39 | 548,125 | +0.18(+0.62%) |
Jun 02, 2008 | 29.54 | 29.74 | 28.66 | 29.21 | 324,780 | -0.41(-1.39%) |
May 30, 2008 | 29.68 | 29.73 | 29.15 | 29.62 | 311,559 | +0.03(+0.09%) |
May 29, 2008 | 28.74 | 29.96 | 28.74 | 29.60 | 215,745 | +0.82(+2.85%) |
May 28, 2008 | 29.71 | 29.87 | 28.47 | 28.78 | 494,756 | -1.11(-3.72%) |
May 27, 2008 | 28.86 | 29.92 | 28.86 | 29.89 | 207,039 | +1.13(+3.91%) |
May 26, 2008 | 29.27 | 29.38 | 28.75 | 28.76 | 241,305 | +0.00(+0.00%) |
May 23, 2008 | 29.27 | 29.38 | 28.75 | 28.76 | 241,305 | -0.75(-2.55%) |
May 22, 2008 | 29.08 | 29.72 | 29.02 | 29.52 | 256,695 | +0.53(+1.84%) |
May 21, 2008 | 29.11 | 29.55 | 28.59 | 28.98 | 216,655 | +0.01(+0.02%) |
May 20, 2008 | 28.83 | 29.16 | 28.54 | 28.98 | 150,750 | -0.01(-0.05%) |
May 19, 2008 | 29.38 | 29.66 | 28.96 | 28.99 | 241,132 | -0.46(-1.56%) |
May 16, 2008 | 29.94 | 29.94 | 28.97 | 29.45 | 398,391 | -0.35(-1.18%) |
May 15, 2008 | 29.27 | 29.80 | 29.04 | 29.80 | 254,461 | +0.48(+1.63%) |
May 14, 2008 | 29.31 | 29.72 | 29.25 | 29.32 | 278,497 | +0.02(+0.07%) |
May 13, 2008 | 27.97 | 29.43 | 27.97 | 29.30 | 523,455 | -0.40(-1.34%) |
May 12, 2008 | 29.12 | 29.74 | 28.82 | 29.70 | 300,942 | +0.69(+2.39%) |
May 09, 2008 | 28.11 | 29.14 | 28.07 | 29.01 | 287,154 | +0.56(+1.97%) |
May 08, 2008 | 28.62 | 28.87 | 28.33 | 28.45 | 260,083 | +0.00(+0.00%) |
May 07, 2008 | 29.12 | 29.24 | 28.38 | 28.45 | 379,374 | -0.59(-2.02%) |
May 06, 2008 | 28.23 | 29.16 | 28.05 | 29.04 | 327,022 | +0.58(+2.04%) |
May 05, 2008 | 28.62 | 28.74 | 28.03 | 28.46 | 322,466 | -0.19(-0.65%) |
May 02, 2008 | 29.18 | 29.26 | 28.47 | 28.64 | 331,875 | -0.25(-0.85%) |
May 01, 2008 | 27.45 | 28.91 | 27.32 | 28.89 | 346,857 | +1.41(+5.14%) |
Apr 30, 2008 | 28.00 | 28.24 | 27.35 | 27.48 | 251,355 | -0.40(-1.43%) |
Apr 29, 2008 | 28.17 | 28.28 | 27.67 | 27.88 | 190,934 | -0.20(-0.71%) |
Apr 28, 2008 | 27.71 | 28.28 | 27.29 | 28.08 | 461,473 | +0.29(+1.03%) |
Apr 25, 2008 | 27.61 | 27.91 | 26.87 | 27.79 | 246,890 | +0.31(+1.14%) |
Apr 24, 2008 | 26.69 | 27.61 | 26.00 | 27.48 | 413,618 | +1.19(+4.53%) |
Apr 23, 2008 | 25.59 | 26.97 | 25.59 | 26.29 | 811,844 | -0.09(-0.35%) |
Apr 22, 2008 | 26.73 | 26.79 | 25.58 | 26.38 | 546,674 | -0.25(-0.95%) |
Apr 21, 2008 | 27.35 | 27.59 | 26.59 | 26.63 | 343,298 | -0.99(-3.59%) |
Apr 18, 2008 | 28.11 | 28.28 | 27.51 | 27.63 | 322,985 | +0.07(+0.24%) |
Apr 17, 2008 | 27.45 | 27.82 | 26.91 | 27.56 | 194,445 | -0.07(-0.27%) |
Apr 16, 2008 | 26.54 | 27.72 | 26.51 | 27.63 | 354,604 | +1.40(+5.36%) |
Apr 15, 2008 | 25.89 | 26.35 | 25.79 | 26.23 | 368,371 | +0.45(+1.76%) |
Apr 14, 2008 | 25.88 | 26.16 | 25.55 | 25.77 | 389,291 | -0.15(-0.57%) |
Apr 11, 2008 | 25.95 | 26.69 | 25.88 | 25.92 | 389,755 | -0.91(-3.38%) |
Apr 10, 2008 | 26.74 | 27.23 | 26.50 | 26.83 | 322,761 | +0.11(+0.42%) |
Apr 09, 2008 | 27.35 | 27.45 | 26.67 | 26.71 | 263,867 | -0.55(-2.03%) |
Apr 08, 2008 | 27.48 | 27.66 | 27.02 | 27.27 | 340,387 | -0.37(-1.33%) |
Apr 07, 2008 | 28.11 | 28.30 | 27.42 | 27.63 | 328,210 | -0.32(-1.14%) |
Apr 04, 2008 | 29.08 | 29.08 | 27.83 | 27.95 | 367,512 | -1.16(-3.98%) |
Apr 03, 2008 | 29.30 | 29.58 | 28.82 | 29.11 | 521,811 | -0.51(-1.73%) |
Apr 02, 2008 | 29.14 | 29.90 | 28.70 | 29.62 | 395,461 | +0.44(+1.51%) |