Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 21.56 | 21.67 | 21.07 | 21.09 | 1,530,944 | -0.50(-2.31%) |
Jun 27, 2008 | 21.88 | 22.17 | 21.31 | 21.59 | 1,218,353 | -0.35(-1.60%) |
Jun 26, 2008 | 22.42 | 22.45 | 21.92 | 21.94 | 758,843 | -1.00(-4.36%) |
Jun 25, 2008 | 23.12 | 23.79 | 22.85 | 22.94 | 1,155,758 | -0.17(-0.71%) |
Jun 24, 2008 | 22.53 | 23.38 | 22.39 | 23.11 | 879,395 | +0.42(+1.86%) |
Jun 23, 2008 | 23.43 | 23.43 | 22.63 | 22.68 | 599,824 | -0.63(-2.70%) |
Jun 20, 2008 | 23.31 | 23.88 | 23.12 | 23.31 | 829,308 | -0.55(-2.31%) |
Jun 19, 2008 | 23.77 | 23.90 | 23.14 | 23.86 | 814,141 | +0.03(+0.14%) |
Jun 18, 2008 | 23.77 | 24.07 | 23.38 | 23.83 | 597,500 | -0.27(-1.13%) |
Jun 17, 2008 | 25.03 | 25.20 | 24.10 | 24.10 | 531,792 | -0.71(-2.85%) |
Jun 16, 2008 | 24.34 | 25.08 | 24.19 | 24.81 | 844,105 | +0.33(+1.36%) |
Jun 13, 2008 | 24.16 | 24.48 | 23.79 | 24.48 | 529,873 | +0.50(+2.09%) |
Jun 12, 2008 | 23.61 | 24.38 | 23.61 | 23.97 | 1,027,938 | +0.37(+1.58%) |
Jun 11, 2008 | 24.33 | 24.38 | 23.43 | 23.60 | 1,071,771 | -0.71(-2.93%) |
Jun 10, 2008 | 24.49 | 24.63 | 23.75 | 24.31 | 1,059,262 | +0.18(+0.75%) |
Jun 09, 2008 | 24.71 | 24.92 | 23.76 | 24.13 | 652,732 | -0.61(-2.47%) |
Jun 06, 2008 | 25.71 | 25.71 | 24.74 | 24.74 | 840,316 | -1.28(-4.94%) |
Jun 05, 2008 | 25.64 | 26.09 | 25.64 | 26.03 | 716,054 | +0.51(+1.99%) |
Jun 04, 2008 | 25.74 | 26.09 | 25.40 | 25.52 | 710,839 | -0.28(-1.08%) |
Jun 03, 2008 | 26.28 | 26.29 | 25.40 | 25.80 | 1,175,884 | -0.26(-1.00%) |
Jun 02, 2008 | 26.44 | 26.48 | 25.75 | 26.06 | 586,247 | -0.46(-1.75%) |
May 30, 2008 | 26.96 | 26.97 | 26.52 | 26.52 | 434,293 | -0.28(-1.03%) |
May 29, 2008 | 26.34 | 27.03 | 26.34 | 26.80 | 1,088,098 | +0.49(+1.85%) |
May 28, 2008 | 26.61 | 26.73 | 25.90 | 26.31 | 1,309,140 | -0.19(-0.72%) |
May 27, 2008 | 26.30 | 26.58 | 26.18 | 26.51 | 719,094 | +0.21(+0.79%) |
May 26, 2008 | 26.72 | 26.72 | 26.26 | 26.30 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.72 | 26.72 | 26.26 | 26.30 | 742,179 | -0.50(-1.85%) |
May 22, 2008 | 26.64 | 27.08 | 26.44 | 26.79 | 1,554,140 | +0.29(+1.09%) |
May 21, 2008 | 27.24 | 27.37 | 26.45 | 26.51 | 1,502,465 | -0.75(-2.76%) |
May 20, 2008 | 27.61 | 27.61 | 27.13 | 27.26 | 553,801 | -0.61(-2.19%) |
May 19, 2008 | 28.14 | 28.53 | 27.80 | 27.87 | 388,567 | -0.26(-0.91%) |
May 16, 2008 | 28.66 | 28.66 | 27.91 | 28.13 | 623,746 | -0.39(-1.38%) |
May 15, 2008 | 28.14 | 28.55 | 27.95 | 28.52 | 1,023,724 | +0.34(+1.22%) |
May 14, 2008 | 28.26 | 28.37 | 28.12 | 28.18 | 726,686 | +0.20(+0.70%) |
May 13, 2008 | 28.69 | 28.69 | 27.93 | 27.98 | 468,121 | -0.53(-1.87%) |
May 12, 2008 | 28.18 | 28.52 | 28.01 | 28.52 | 523,645 | +0.55(+1.96%) |
May 09, 2008 | 27.94 | 28.48 | 27.85 | 27.97 | 423,517 | -0.20(-0.69%) |
May 08, 2008 | 28.51 | 28.52 | 27.83 | 28.16 | 675,327 | -0.32(-1.13%) |
May 07, 2008 | 29.79 | 29.85 | 28.45 | 28.49 | 774,366 | -1.07(-3.63%) |
May 06, 2008 | 28.95 | 29.65 | 28.67 | 29.56 | 803,042 | +0.24(+0.83%) |
May 05, 2008 | 29.59 | 29.68 | 29.21 | 29.31 | 937,923 | -0.35(-1.19%) |
May 02, 2008 | 30.04 | 30.31 | 29.45 | 29.67 | 1,017,408 | +0.03(+0.11%) |
May 01, 2008 | 28.44 | 29.78 | 28.39 | 29.63 | 939,361 | +1.28(+4.52%) |
Apr 30, 2008 | 28.67 | 28.99 | 28.31 | 28.35 | 903,977 | -0.29(-1.01%) |
Apr 29, 2008 | 28.85 | 28.96 | 28.49 | 28.64 | 521,314 | -0.16(-0.55%) |
Apr 28, 2008 | 28.84 | 29.08 | 28.60 | 28.80 | 480,397 | -0.00(-0.01%) |
Apr 25, 2008 | 28.57 | 28.87 | 28.10 | 28.80 | 651,588 | +0.61(+2.16%) |
Apr 24, 2008 | 27.21 | 28.36 | 27.19 | 28.20 | 642,816 | +1.05(+3.86%) |
Apr 23, 2008 | 27.38 | 27.57 | 26.96 | 27.15 | 755,139 | -0.21(-0.76%) |
Apr 22, 2008 | 27.46 | 27.55 | 27.12 | 27.35 | 897,242 | -0.25(-0.90%) |
Apr 21, 2008 | 27.91 | 27.91 | 27.39 | 27.60 | 402,894 | -0.44(-1.58%) |
Apr 18, 2008 | 28.45 | 28.57 | 27.96 | 28.05 | 1,398,365 | +0.55(+1.99%) |
Apr 17, 2008 | 26.94 | 27.61 | 26.67 | 27.50 | 1,117,627 | +0.46(+1.69%) |
Apr 16, 2008 | 26.78 | 27.05 | 26.61 | 27.04 | 772,234 | +0.89(+3.42%) |
Apr 15, 2008 | 26.06 | 26.48 | 25.74 | 26.15 | 941,035 | +0.30(+1.17%) |
Apr 14, 2008 | 26.42 | 26.48 | 25.77 | 25.85 | 687,862 | -0.84(-3.16%) |
Apr 11, 2008 | 26.84 | 27.37 | 26.64 | 26.69 | 1,117,470 | -0.53(-1.93%) |
Apr 10, 2008 | 27.34 | 27.70 | 26.96 | 27.22 | 957,631 | -0.11(-0.41%) |
Apr 09, 2008 | 28.10 | 28.10 | 27.33 | 27.33 | 623,246 | -0.62(-2.21%) |
Apr 08, 2008 | 28.11 | 28.32 | 27.76 | 27.95 | 706,082 | -0.45(-1.57%) |
Apr 07, 2008 | 28.56 | 28.93 | 28.28 | 28.39 | 1,450,952 | +0.28(+0.98%) |
Apr 04, 2008 | 28.63 | 28.64 | 27.99 | 28.12 | 1,199,450 | -0.50(-1.75%) |
Apr 03, 2008 | 28.22 | 28.82 | 28.08 | 28.62 | 573,120 | +0.09(+0.32%) |
Apr 02, 2008 | 28.85 | 29.24 | 28.38 | 28.53 | 432,161 | -0.13(-0.45%) |