Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 27.16 | 27.17 | 27.16 | 27.17 | 552 | +0.25(+0.93%) |
Jun 27, 2008 | 27.06 | 27.06 | 26.92 | 26.92 | 675 | -0.74(-2.67%) |
Jun 26, 2008 | 27.66 | 27.66 | 27.66 | 27.66 | 0 | +0.00(+0.00%) |
Jun 25, 2008 | 27.66 | 27.66 | 27.66 | 27.66 | 0 | +0.00(+0.00%) |
Jun 24, 2008 | 27.66 | 27.72 | 27.66 | 27.66 | 2,820 | -0.32(-1.15%) |
Jun 23, 2008 | 28.21 | 28.25 | 27.98 | 27.98 | 5,164 | -0.98(-3.39%) |
Jun 20, 2008 | 28.83 | 28.96 | 28.83 | 28.96 | 3,493 | +0.03(+0.11%) |
Jun 19, 2008 | 29.01 | 29.01 | 28.83 | 28.93 | 18,712 | -0.54(-1.83%) |
Jun 18, 2008 | 30.10 | 30.10 | 29.40 | 29.47 | 29,166 | -0.60(-1.99%) |
Jun 17, 2008 | 30.19 | 30.19 | 30.07 | 30.07 | 475 | +0.45(+1.51%) |
Jun 16, 2008 | 29.53 | 29.62 | 29.53 | 29.62 | 3,645 | +0.23(+0.78%) |
Jun 13, 2008 | 29.39 | 29.39 | 29.39 | 29.39 | 455 | +0.36(+1.25%) |
Jun 12, 2008 | 29.01 | 29.03 | 29.01 | 29.03 | 607 | -0.51(-1.72%) |
Jun 11, 2008 | 29.35 | 29.54 | 29.23 | 29.54 | 4,141 | -0.02(-0.07%) |
Jun 10, 2008 | 29.44 | 29.84 | 29.41 | 29.56 | 2,992 | -0.55(-1.84%) |
Jun 09, 2008 | 30.14 | 30.14 | 30.03 | 30.11 | 2,384 | -1.24(-3.97%) |
Jun 06, 2008 | 31.35 | 31.35 | 31.35 | 31.35 | 0 | +0.00(+0.00%) |
Jun 05, 2008 | 31.21 | 31.35 | 31.21 | 31.35 | 911 | +0.56(+1.82%) |
Jun 04, 2008 | 30.84 | 30.84 | 30.79 | 30.79 | 2,053 | +0.09(+0.28%) |
Jun 03, 2008 | 30.69 | 30.71 | 30.69 | 30.71 | 764 | +0.02(+0.06%) |
Jun 02, 2008 | 30.64 | 30.69 | 30.64 | 30.69 | 897 | -0.47(-1.50%) |
May 30, 2008 | 31.16 | 31.16 | 31.16 | 31.16 | 0 | +0.00(+0.00%) |
May 29, 2008 | 30.89 | 31.16 | 30.80 | 31.16 | 1,832 | -0.26(-0.84%) |
May 28, 2008 | 31.63 | 31.63 | 31.42 | 31.42 | 2,330 | -0.26(-0.83%) |
May 27, 2008 | 32.01 | 32.01 | 30.61 | 31.68 | 2,825 | -0.65(-2.01%) |
May 26, 2008 | 32.33 | 32.33 | 32.33 | 32.33 | 0 | +0.00(+0.00%) |
May 23, 2008 | 32.33 | 32.33 | 32.33 | 32.33 | 0 | +0.00(+0.00%) |
May 22, 2008 | 32.47 | 32.61 | 32.25 | 32.33 | 2,362 | +0.09(+0.28%) |
May 21, 2008 | 32.58 | 32.68 | 32.15 | 32.24 | 2,752 | +0.11(+0.35%) |
May 20, 2008 | 32.29 | 32.29 | 32.09 | 32.13 | 13,778 | -0.02(-0.06%) |
May 19, 2008 | 32.45 | 32.45 | 32.01 | 32.15 | 4,157 | -0.55(-1.69%) |
May 16, 2008 | 32.39 | 32.72 | 32.39 | 32.70 | 4,668 | +0.76(+2.39%) |
May 15, 2008 | 31.94 | 31.94 | 31.94 | 31.94 | 0 | +0.00(+0.00%) |
May 14, 2008 | 32.38 | 32.38 | 31.91 | 31.94 | 4,490 | -0.24(-0.74%) |
May 13, 2008 | 32.14 | 32.32 | 32.13 | 32.18 | 9,851 | -0.41(-1.25%) |
May 12, 2008 | 32.59 | 32.59 | 32.59 | 32.59 | 0 | +0.00(+0.00%) |
May 09, 2008 | 32.59 | 32.59 | 32.59 | 32.59 | 0 | +0.00(+0.00%) |
May 08, 2008 | 32.58 | 32.73 | 32.58 | 32.59 | 3,606 | +0.17(+0.53%) |
May 07, 2008 | 32.47 | 32.47 | 32.41 | 32.41 | 1,994 | -0.29(-0.89%) |
May 06, 2008 | 32.70 | 32.70 | 32.70 | 32.70 | 0 | +0.00(+0.00%) |
May 05, 2008 | 32.70 | 32.70 | 32.70 | 32.70 | 0 | +0.00(+0.00%) |
May 02, 2008 | 32.74 | 32.91 | 32.70 | 32.70 | 607 | +0.68(+2.14%) |
May 01, 2008 | 32.35 | 32.35 | 32.02 | 32.02 | 607 | -1.75(-5.18%) |
Apr 30, 2008 | 32.53 | 33.77 | 32.52 | 33.77 | 1,063 | +1.55(+4.82%) |
Apr 29, 2008 | 32.60 | 32.70 | 32.20 | 32.22 | 2,825 | -1.95(-5.70%) |
Apr 28, 2008 | 32.45 | 34.17 | 32.45 | 34.17 | 706 | +2.22(+6.94%) |
Apr 25, 2008 | 31.95 | 31.95 | 31.95 | 31.95 | 0 | +0.00(+0.00%) |
Apr 24, 2008 | 32.26 | 32.26 | 31.95 | 31.95 | 607 | -0.83(-2.53%) |
Apr 23, 2008 | 32.67 | 32.85 | 32.62 | 32.78 | 1,083 | +0.19(+0.59%) |
Apr 22, 2008 | 32.59 | 32.59 | 32.59 | 32.59 | 288 | -0.63(-1.88%) |
Apr 21, 2008 | 33.01 | 34.14 | 33.01 | 33.21 | 2,485 | -0.16(-0.49%) |
Apr 18, 2008 | 33.38 | 33.38 | 33.38 | 33.38 | 151 | +0.07(+0.22%) |
Apr 17, 2008 | 33.30 | 33.30 | 33.30 | 33.30 | 247 | -0.13(-0.39%) |
Apr 16, 2008 | 33.43 | 33.43 | 33.43 | 33.43 | 592 | +0.85(+2.61%) |
Apr 15, 2008 | 32.59 | 32.59 | 32.59 | 32.59 | 759 | +0.02(+0.06%) |
Apr 14, 2008 | 32.51 | 33.77 | 32.51 | 32.57 | 5,799 | +0.21(+0.65%) |
Apr 11, 2008 | 32.59 | 32.59 | 32.35 | 32.35 | 820 | -0.51(-1.54%) |
Apr 10, 2008 | 32.92 | 32.92 | 32.76 | 32.86 | 2,915 | -0.52(-1.56%) |
Apr 09, 2008 | 33.35 | 33.38 | 33.34 | 33.38 | 4,557 | -0.18(-0.55%) |
Apr 08, 2008 | 33.59 | 33.59 | 33.33 | 33.57 | 5,483 | -0.05(-0.16%) |
Apr 07, 2008 | 33.74 | 33.74 | 33.62 | 33.62 | 873 | -0.19(-0.56%) |
Apr 04, 2008 | 33.81 | 33.81 | 33.81 | 33.81 | 0 | +0.00(+0.00%) |
Apr 03, 2008 | 33.84 | 33.84 | 33.81 | 33.81 | 3,038 | -0.74(-2.15%) |
Apr 02, 2008 | 34.32 | 34.60 | 34.32 | 34.55 | 3,174 | -0.01(-0.02%) |