Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 26.14 | 26.46 | 25.73 | 26.21 | 414,984 | +0.13(+0.49%) |
Jun 27, 2008 | 26.46 | 26.59 | 25.84 | 26.08 | 660,239 | -0.27(-1.04%) |
Jun 26, 2008 | 26.68 | 26.74 | 26.31 | 26.36 | 428,272 | -0.60(-2.22%) |
Jun 25, 2008 | 26.79 | 27.40 | 26.54 | 26.96 | 318,522 | +0.32(+1.19%) |
Jun 24, 2008 | 26.49 | 26.96 | 26.27 | 26.64 | 222,606 | -0.01(-0.05%) |
Jun 23, 2008 | 27.28 | 27.28 | 26.56 | 26.65 | 225,581 | -0.46(-1.71%) |
Jun 20, 2008 | 27.54 | 27.59 | 26.92 | 27.12 | 530,772 | -0.60(-2.18%) |
Jun 19, 2008 | 26.68 | 27.72 | 26.63 | 27.72 | 238,501 | +0.99(+3.70%) |
Jun 18, 2008 | 26.85 | 27.15 | 26.46 | 26.73 | 200,286 | -0.43(-1.60%) |
Jun 17, 2008 | 28.07 | 28.07 | 27.15 | 27.16 | 303,573 | -0.82(-2.93%) |
Jun 16, 2008 | 28.04 | 28.07 | 27.51 | 27.98 | 369,389 | -0.09(-0.30%) |
Jun 13, 2008 | 27.62 | 28.07 | 27.28 | 28.07 | 164,588 | +0.51(+1.86%) |
Jun 12, 2008 | 27.31 | 27.81 | 27.29 | 27.56 | 311,066 | +0.38(+1.39%) |
Jun 11, 2008 | 27.78 | 27.96 | 27.16 | 27.18 | 153,045 | -0.76(-2.71%) |
Jun 10, 2008 | 27.94 | 28.06 | 27.29 | 27.93 | 353,423 | +0.11(+0.40%) |
Jun 09, 2008 | 28.61 | 28.84 | 27.72 | 27.82 | 281,640 | -0.66(-2.32%) |
Jun 06, 2008 | 29.39 | 29.39 | 28.48 | 28.48 | 185,551 | -1.11(-3.76%) |
Jun 05, 2008 | 28.99 | 29.60 | 28.99 | 29.60 | 142,950 | +0.56(+1.94%) |
Jun 04, 2008 | 28.66 | 29.50 | 28.61 | 29.03 | 214,504 | +0.17(+0.59%) |
Jun 03, 2008 | 29.00 | 29.08 | 28.51 | 28.86 | 121,401 | -0.01(-0.02%) |
Jun 02, 2008 | 29.01 | 29.04 | 28.50 | 28.87 | 231,082 | -0.17(-0.59%) |
May 30, 2008 | 29.19 | 29.19 | 28.81 | 29.04 | 199,330 | -0.07(-0.25%) |
May 29, 2008 | 28.73 | 29.30 | 28.68 | 29.11 | 185,898 | +0.32(+1.10%) |
May 28, 2008 | 29.05 | 29.10 | 28.67 | 28.80 | 237,904 | -0.20(-0.70%) |
May 27, 2008 | 28.46 | 29.13 | 28.31 | 29.00 | 278,818 | +0.62(+2.17%) |
May 26, 2008 | 28.11 | 28.47 | 27.98 | 28.38 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.11 | 28.47 | 27.98 | 28.38 | 198,437 | +0.07(+0.24%) |
May 22, 2008 | 28.47 | 28.69 | 28.22 | 28.31 | 179,955 | -0.09(-0.30%) |
May 21, 2008 | 28.99 | 29.15 | 28.29 | 28.40 | 348,726 | -0.53(-1.82%) |
May 20, 2008 | 29.32 | 29.50 | 28.69 | 28.92 | 188,052 | -0.63(-2.13%) |
May 19, 2008 | 29.56 | 29.79 | 29.05 | 29.55 | 322,041 | +0.11(+0.37%) |
May 16, 2008 | 29.72 | 29.78 | 29.30 | 29.44 | 441,264 | -0.14(-0.47%) |
May 15, 2008 | 29.19 | 29.68 | 29.15 | 29.58 | 329,590 | +0.29(+0.98%) |
May 14, 2008 | 29.37 | 29.67 | 29.24 | 29.30 | 442,466 | -0.10(-0.35%) |
May 13, 2008 | 29.39 | 29.47 | 28.78 | 29.40 | 695,747 | +0.51(+1.76%) |
May 12, 2008 | 28.53 | 28.99 | 28.29 | 28.89 | 445,646 | +0.48(+1.68%) |
May 09, 2008 | 28.32 | 28.56 | 28.12 | 28.42 | 240,721 | -0.13(-0.47%) |
May 08, 2008 | 28.78 | 29.11 | 28.33 | 28.55 | 280,712 | -0.13(-0.47%) |
May 07, 2008 | 29.27 | 29.61 | 28.57 | 28.69 | 230,853 | -0.67(-2.27%) |
May 06, 2008 | 29.02 | 29.40 | 28.94 | 29.35 | 251,577 | +0.15(+0.50%) |
May 05, 2008 | 29.11 | 29.34 | 28.76 | 29.21 | 349,619 | +0.19(+0.65%) |
May 02, 2008 | 29.77 | 29.93 | 28.97 | 29.02 | 298,136 | -0.68(-2.30%) |
May 01, 2008 | 29.07 | 29.87 | 28.88 | 29.70 | 446,348 | +0.55(+1.89%) |
Apr 30, 2008 | 29.44 | 29.71 | 28.95 | 29.15 | 508,973 | -0.18(-0.60%) |
Apr 29, 2008 | 29.35 | 29.74 | 29.33 | 29.33 | 372,255 | -0.24(-0.83%) |
Apr 28, 2008 | 29.54 | 29.77 | 29.33 | 29.57 | 497,598 | -0.12(-0.41%) |
Apr 25, 2008 | 28.89 | 29.94 | 28.89 | 29.69 | 803,181 | +0.02(+0.06%) |
Apr 24, 2008 | 29.60 | 30.09 | 28.14 | 29.68 | 1,273,510 | -0.84(-2.76%) |
Apr 23, 2008 | 30.26 | 31.20 | 30.18 | 30.52 | 458,654 | +1.17(+3.98%) |
Apr 22, 2008 | 29.25 | 29.46 | 28.86 | 29.35 | 248,716 | +0.01(+0.04%) |
Apr 21, 2008 | 29.51 | 29.55 | 29.03 | 29.34 | 265,715 | -0.45(-1.50%) |
Apr 18, 2008 | 30.32 | 30.34 | 29.50 | 29.79 | 232,937 | -0.10(-0.33%) |
Apr 17, 2008 | 29.72 | 29.91 | 29.47 | 29.88 | 267,309 | +0.05(+0.16%) |
Apr 16, 2008 | 29.18 | 29.88 | 29.11 | 29.83 | 298,768 | +0.88(+3.04%) |
Apr 15, 2008 | 28.64 | 28.95 | 28.48 | 28.95 | 249,050 | +0.48(+1.70%) |
Apr 14, 2008 | 28.77 | 29.17 | 28.47 | 28.47 | 236,437 | -0.30(-1.04%) |
Apr 11, 2008 | 28.97 | 29.19 | 28.60 | 28.77 | 286,304 | -0.49(-1.69%) |
Apr 10, 2008 | 28.72 | 29.39 | 28.45 | 29.27 | 237,688 | +0.48(+1.68%) |
Apr 09, 2008 | 29.48 | 29.54 | 28.58 | 28.78 | 277,746 | -0.76(-2.56%) |
Apr 08, 2008 | 29.02 | 29.68 | 28.84 | 29.54 | 408,354 | +0.34(+1.17%) |
Apr 07, 2008 | 29.60 | 29.72 | 29.00 | 29.20 | 182,490 | -0.25(-0.85%) |
Apr 04, 2008 | 29.66 | 29.87 | 29.11 | 29.45 | 198,857 | -0.12(-0.39%) |
Apr 03, 2008 | 29.54 | 30.15 | 29.28 | 29.57 | 282,126 | -0.31(-1.02%) |
Apr 02, 2008 | 29.71 | 30.18 | 29.47 | 29.87 | 299,514 | +0.04(+0.14%) |