Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 18.77 | 18.84 | 16.84 | 17.64 | 3,880,126 | -1.25(-6.63%) |
Jun 27, 2008 | 19.37 | 19.61 | 18.46 | 18.89 | 4,476,776 | -0.11(-0.58%) |
Jun 26, 2008 | 24.05 | 24.41 | 18.79 | 19.01 | 12,739,370 | -9.57(-33.48%) |
Jun 25, 2008 | 29.01 | 29.17 | 28.43 | 28.57 | 911,853 | -0.39(-1.35%) |
Jun 24, 2008 | 29.37 | 29.47 | 28.78 | 28.96 | 1,386,728 | -0.48(-1.62%) |
Jun 23, 2008 | 29.65 | 29.77 | 29.38 | 29.44 | 698,843 | -0.13(-0.43%) |
Jun 20, 2008 | 30.48 | 30.48 | 29.38 | 29.57 | 1,255,685 | -1.01(-3.29%) |
Jun 19, 2008 | 29.95 | 30.75 | 29.95 | 30.58 | 612,987 | +0.61(+2.05%) |
Jun 18, 2008 | 30.49 | 30.61 | 29.95 | 29.96 | 630,779 | -0.67(-2.20%) |
Jun 17, 2008 | 30.73 | 31.07 | 30.54 | 30.64 | 658,920 | -0.06(-0.19%) |
Jun 16, 2008 | 30.66 | 30.91 | 30.53 | 30.70 | 658,049 | -0.02(-0.06%) |
Jun 13, 2008 | 30.76 | 31.16 | 30.59 | 30.71 | 902,703 | +0.11(+0.36%) |
Jun 12, 2008 | 31.42 | 31.86 | 30.51 | 30.60 | 1,368,497 | -0.72(-2.29%) |
Jun 11, 2008 | 32.47 | 32.53 | 31.18 | 31.32 | 879,718 | -1.23(-3.77%) |
Jun 10, 2008 | 32.80 | 33.03 | 32.48 | 32.55 | 696,697 | -0.47(-1.42%) |
Jun 09, 2008 | 34.19 | 34.19 | 32.84 | 33.01 | 1,098,924 | -0.88(-2.59%) |
Jun 06, 2008 | 34.35 | 34.52 | 33.86 | 33.89 | 956,613 | -0.81(-2.33%) |
Jun 05, 2008 | 33.69 | 34.78 | 33.50 | 34.70 | 1,082,922 | +1.22(+3.64%) |
Jun 04, 2008 | 33.12 | 33.92 | 33.01 | 33.48 | 722,157 | +0.20(+0.61%) |
Jun 03, 2008 | 33.56 | 33.83 | 32.93 | 33.28 | 465,840 | -0.12(-0.36%) |
Jun 02, 2008 | 34.43 | 34.44 | 33.33 | 33.40 | 626,604 | -1.06(-3.07%) |
May 30, 2008 | 34.70 | 34.83 | 34.25 | 34.46 | 635,522 | -0.12(-0.35%) |
May 29, 2008 | 34.11 | 34.79 | 33.64 | 34.58 | 980,436 | +0.43(+1.27%) |
May 28, 2008 | 32.76 | 34.21 | 32.57 | 34.14 | 1,369,352 | +1.67(+5.15%) |
May 27, 2008 | 32.95 | 33.21 | 32.09 | 32.47 | 864,007 | -0.55(-1.65%) |
May 26, 2008 | 33.39 | 33.39 | 32.72 | 33.01 | 0 | +0.00(+0.00%) |
May 23, 2008 | 33.39 | 33.39 | 32.72 | 33.01 | 695,855 | -0.36(-1.07%) |
May 22, 2008 | 33.34 | 33.67 | 33.21 | 33.37 | 494,338 | +0.12(+0.36%) |
May 21, 2008 | 34.03 | 34.40 | 33.22 | 33.25 | 880,374 | -0.78(-2.28%) |
May 20, 2008 | 33.50 | 34.03 | 33.34 | 34.03 | 931,854 | +0.35(+1.04%) |
May 19, 2008 | 33.81 | 34.30 | 33.53 | 33.68 | 756,770 | -0.05(-0.15%) |
May 16, 2008 | 34.06 | 34.06 | 33.42 | 33.73 | 616,079 | -0.09(-0.28%) |
May 15, 2008 | 33.68 | 33.97 | 33.64 | 33.83 | 620,578 | +0.18(+0.53%) |
May 14, 2008 | 34.11 | 34.48 | 33.65 | 33.65 | 1,236,722 | -0.38(-1.10%) |
May 13, 2008 | 34.40 | 34.40 | 33.48 | 34.02 | 831,659 | -0.43(-1.26%) |
May 12, 2008 | 33.68 | 34.46 | 33.46 | 34.46 | 1,020,049 | +0.84(+2.49%) |
May 09, 2008 | 33.36 | 34.11 | 33.25 | 33.62 | 594,491 | +0.00(+0.00%) |
May 08, 2008 | 32.89 | 33.87 | 32.61 | 33.62 | 1,369,687 | +0.92(+2.82%) |
May 07, 2008 | 33.47 | 33.55 | 32.68 | 32.70 | 846,276 | -0.67(-2.02%) |
May 06, 2008 | 33.46 | 33.55 | 33.28 | 33.37 | 1,103,011 | -0.18(-0.53%) |
May 05, 2008 | 33.68 | 33.78 | 33.19 | 33.55 | 1,478,589 | -0.14(-0.43%) |
May 02, 2008 | 34.11 | 34.37 | 32.92 | 33.70 | 1,997,240 | -0.34(-1.00%) |
May 01, 2008 | 36.31 | 36.31 | 33.91 | 34.04 | 2,678,322 | -0.58(-1.67%) |
Apr 30, 2008 | 34.11 | 35.11 | 34.11 | 34.62 | 1,815,989 | +0.51(+1.50%) |
Apr 29, 2008 | 34.23 | 34.56 | 33.73 | 34.11 | 665,476 | -0.11(-0.32%) |
Apr 28, 2008 | 33.77 | 34.63 | 33.47 | 34.22 | 1,065,708 | +0.75(+2.24%) |
Apr 25, 2008 | 33.13 | 33.75 | 33.00 | 33.47 | 782,703 | +0.49(+1.50%) |
Apr 24, 2008 | 32.01 | 33.23 | 32.01 | 32.97 | 1,494,631 | +0.90(+2.79%) |
Apr 23, 2008 | 32.29 | 32.55 | 31.97 | 32.08 | 764,357 | -0.11(-0.34%) |
Apr 22, 2008 | 32.77 | 32.96 | 32.16 | 32.19 | 1,901,863 | -0.64(-1.95%) |
Apr 21, 2008 | 32.25 | 33.13 | 32.08 | 32.83 | 1,356,997 | +0.56(+1.74%) |
Apr 18, 2008 | 31.02 | 32.40 | 30.81 | 32.26 | 1,792,547 | +1.64(+5.35%) |
Apr 17, 2008 | 30.33 | 30.87 | 30.28 | 30.63 | 921,804 | +0.23(+0.76%) |
Apr 16, 2008 | 30.36 | 31.04 | 30.21 | 30.40 | 1,396,141 | +0.21(+0.71%) |
Apr 15, 2008 | 30.30 | 30.35 | 29.77 | 30.18 | 721,055 | +0.07(+0.23%) |
Apr 14, 2008 | 30.10 | 30.20 | 29.77 | 30.12 | 1,190,652 | -0.04(-0.14%) |
Apr 11, 2008 | 30.64 | 30.72 | 29.99 | 30.16 | 635,115 | -0.75(-2.43%) |
Apr 10, 2008 | 30.67 | 31.10 | 30.67 | 30.91 | 611,984 | +0.20(+0.67%) |
Apr 09, 2008 | 31.86 | 32.01 | 30.60 | 30.70 | 747,252 | -1.24(-3.87%) |
Apr 08, 2008 | 31.80 | 32.19 | 31.43 | 31.94 | 650,740 | -0.04(-0.13%) |
Apr 07, 2008 | 32.38 | 32.67 | 31.83 | 31.98 | 683,830 | -0.19(-0.58%) |
Apr 04, 2008 | 32.02 | 32.50 | 31.55 | 32.17 | 1,153,568 | +0.22(+0.69%) |
Apr 03, 2008 | 31.44 | 31.99 | 31.28 | 31.95 | 1,127,692 | +0.35(+1.11%) |
Apr 02, 2008 | 31.39 | 31.78 | 31.03 | 31.60 | 832,693 | +0.21(+0.68%) |