Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 24.31 | 24.43 | 24.12 | 24.20 | 218,112 | -0.11(-0.46%) |
Jun 27, 2008 | 24.16 | 24.56 | 24.12 | 24.31 | 156,610 | -0.21(-0.87%) |
Jun 26, 2008 | 25.07 | 25.22 | 24.53 | 24.53 | 339,431 | -0.75(-2.97%) |
Jun 25, 2008 | 25.89 | 25.89 | 25.22 | 25.28 | 411,777 | -0.75(-2.88%) |
Jun 24, 2008 | 26.03 | 26.25 | 25.90 | 26.03 | 51,097 | -0.14(-0.52%) |
Jun 23, 2008 | 26.17 | 26.27 | 26.12 | 26.16 | 59,077 | +0.05(+0.20%) |
Jun 20, 2008 | 26.33 | 26.33 | 26.02 | 26.11 | 73,426 | -0.40(-1.50%) |
Jun 19, 2008 | 25.97 | 26.51 | 25.96 | 26.51 | 133,567 | +0.50(+1.90%) |
Jun 18, 2008 | 25.95 | 26.22 | 25.95 | 26.01 | 370,492 | -0.13(-0.50%) |
Jun 17, 2008 | 26.49 | 26.57 | 26.09 | 26.14 | 45,277 | -0.28(-1.05%) |
Jun 16, 2008 | 26.30 | 26.47 | 26.11 | 26.42 | 62,443 | -0.01(-0.05%) |
Jun 13, 2008 | 26.32 | 26.59 | 26.27 | 26.43 | 151,740 | +0.37(+1.42%) |
Jun 12, 2008 | 26.00 | 26.57 | 26.00 | 26.06 | 196,782 | +0.17(+0.65%) |
Jun 11, 2008 | 26.16 | 26.20 | 25.88 | 25.89 | 152,919 | -0.40(-1.53%) |
Jun 10, 2008 | 26.34 | 26.47 | 26.23 | 26.29 | 154,862 | -0.23(-0.87%) |
Jun 09, 2008 | 26.60 | 26.66 | 26.35 | 26.52 | 142,407 | -0.11(-0.40%) |
Jun 06, 2008 | 27.60 | 27.60 | 26.63 | 26.63 | 193,066 | -1.25(-4.50%) |
Jun 05, 2008 | 27.89 | 27.89 | 27.62 | 27.89 | 157,193 | +0.15(+0.55%) |
Jun 04, 2008 | 27.83 | 27.92 | 27.62 | 27.73 | 122,943 | -0.26(-0.92%) |
Jun 03, 2008 | 28.60 | 28.63 | 27.80 | 27.99 | 203,932 | -0.59(-2.06%) |
Jun 02, 2008 | 28.90 | 28.90 | 28.36 | 28.58 | 115,374 | -0.32(-1.10%) |
May 30, 2008 | 28.57 | 28.98 | 28.55 | 28.90 | 42,392 | +0.46(+1.63%) |
May 29, 2008 | 28.30 | 28.61 | 28.22 | 28.43 | 72,081 | +0.04(+0.14%) |
May 28, 2008 | 28.42 | 28.45 | 28.15 | 28.39 | 230,122 | +0.04(+0.16%) |
May 27, 2008 | 28.04 | 28.36 | 28.04 | 28.35 | 58,137 | +0.23(+0.81%) |
May 26, 2008 | 28.19 | 28.30 | 28.00 | 28.12 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.19 | 28.30 | 28.00 | 28.12 | 93,078 | -0.21(-0.76%) |
May 22, 2008 | 28.51 | 28.57 | 28.28 | 28.34 | 183,334 | -0.08(-0.27%) |
May 21, 2008 | 29.29 | 29.35 | 28.41 | 28.41 | 135,952 | -0.79(-2.69%) |
May 20, 2008 | 29.45 | 29.49 | 29.03 | 29.20 | 61,318 | -0.37(-1.27%) |
May 19, 2008 | 29.37 | 29.82 | 29.36 | 29.57 | 189,462 | +0.30(+1.04%) |
May 16, 2008 | 29.61 | 29.61 | 29.16 | 29.27 | 84,794 | -0.23(-0.77%) |
May 15, 2008 | 29.48 | 29.52 | 29.25 | 29.50 | 84,722 | +0.13(+0.44%) |
May 14, 2008 | 29.42 | 29.67 | 29.37 | 29.37 | 82,008 | +0.12(+0.41%) |
May 13, 2008 | 29.29 | 29.30 | 28.99 | 29.25 | 77,229 | +0.22(+0.75%) |
May 12, 2008 | 28.80 | 29.03 | 28.55 | 29.03 | 47,603 | +0.37(+1.31%) |
May 09, 2008 | 28.57 | 28.70 | 28.50 | 28.65 | 105,687 | -0.16(-0.56%) |
May 08, 2008 | 28.85 | 28.87 | 28.59 | 28.81 | 135,062 | +0.19(+0.67%) |
May 07, 2008 | 28.55 | 29.12 | 28.55 | 28.62 | 34,390 | -0.44(-1.52%) |
May 06, 2008 | 28.75 | 29.11 | 28.65 | 29.06 | 58,169 | +0.19(+0.66%) |
May 05, 2008 | 28.80 | 28.97 | 28.73 | 28.87 | 50,810 | -0.10(-0.34%) |
May 02, 2008 | 29.34 | 29.71 | 28.78 | 28.97 | 48,919 | +0.09(+0.31%) |
May 01, 2008 | 28.37 | 28.88 | 28.37 | 28.88 | 90,935 | +0.44(+1.55%) |
Apr 30, 2008 | 28.53 | 28.78 | 28.39 | 28.44 | 52,514 | -0.05(-0.19%) |
Apr 29, 2008 | 28.52 | 28.55 | 28.32 | 28.49 | 52,124 | -0.05(-0.19%) |
Apr 28, 2008 | 28.58 | 28.69 | 28.51 | 28.55 | 66,935 | -0.02(-0.08%) |
Apr 25, 2008 | 28.35 | 28.59 | 28.19 | 28.57 | 30,845 | +0.38(+1.35%) |
Apr 24, 2008 | 27.90 | 28.26 | 27.75 | 28.19 | 81,077 | +0.45(+1.62%) |
Apr 23, 2008 | 27.52 | 27.95 | 27.46 | 27.74 | 64,395 | +0.44(+1.60%) |
Apr 22, 2008 | 27.59 | 27.59 | 27.11 | 27.30 | 55,605 | -0.37(-1.32%) |
Apr 21, 2008 | 27.51 | 27.75 | 27.51 | 27.67 | 24,616 | -0.04(-0.14%) |
Apr 18, 2008 | 27.47 | 27.80 | 27.45 | 27.71 | 111,725 | +0.64(+2.36%) |
Apr 17, 2008 | 27.21 | 27.28 | 27.02 | 27.07 | 67,107 | -0.25(-0.93%) |
Apr 16, 2008 | 26.81 | 27.32 | 26.81 | 27.32 | 53,397 | +0.65(+2.44%) |
Apr 15, 2008 | 27.08 | 27.08 | 26.53 | 26.67 | 26,709 | -0.25(-0.94%) |
Apr 14, 2008 | 27.19 | 27.19 | 26.82 | 26.93 | 53,561 | -0.02(-0.08%) |
Apr 11, 2008 | 27.21 | 27.68 | 26.89 | 26.95 | 55,585 | -0.63(-2.28%) |
Apr 10, 2008 | 27.44 | 27.62 | 27.24 | 27.58 | 67,464 | +0.16(+0.59%) |
Apr 09, 2008 | 27.31 | 27.66 | 27.26 | 27.42 | 119,687 | +0.22(+0.82%) |
Apr 08, 2008 | 27.06 | 27.26 | 27.06 | 27.19 | 44,665 | -0.07(-0.25%) |
Apr 07, 2008 | 27.55 | 27.55 | 27.22 | 27.26 | 71,050 | -0.08(-0.30%) |
Apr 04, 2008 | 27.14 | 27.54 | 27.01 | 27.34 | 79,343 | +0.18(+0.67%) |
Apr 03, 2008 | 27.15 | 27.25 | 27.03 | 27.16 | 577,142 | -0.08(-0.31%) |
Apr 02, 2008 | 27.23 | 27.47 | 27.16 | 27.25 | 178,634 | +0.05(+0.19%) |