Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 27.86 | 28.19 | 26.84 | 27.29 | 1,011,776 | -0.54(-1.93%) |
Jun 27, 2008 | 26.19 | 28.10 | 26.19 | 27.82 | 2,152,227 | +1.79(+6.88%) |
Jun 26, 2008 | 25.18 | 26.39 | 24.93 | 26.03 | 2,068,583 | +1.87(+7.74%) |
Jun 25, 2008 | 24.27 | 24.46 | 23.80 | 24.16 | 979,997 | -0.24(-1.00%) |
Jun 24, 2008 | 24.45 | 24.76 | 24.34 | 24.41 | 754,551 | -0.12(-0.48%) |
Jun 23, 2008 | 23.83 | 24.53 | 23.78 | 24.52 | 750,885 | +0.34(+1.40%) |
Jun 20, 2008 | 24.73 | 25.09 | 24.08 | 24.19 | 1,095,330 | -0.51(-2.08%) |
Jun 19, 2008 | 24.93 | 25.42 | 24.63 | 24.70 | 962,173 | +0.10(+0.42%) |
Jun 18, 2008 | 24.60 | 24.77 | 24.21 | 24.60 | 786,835 | +0.17(+0.71%) |
Jun 17, 2008 | 24.47 | 24.92 | 24.36 | 24.42 | 635,661 | -0.23(-0.93%) |
Jun 16, 2008 | 24.05 | 24.85 | 24.04 | 24.65 | 1,272,233 | +1.27(+5.43%) |
Jun 13, 2008 | 23.45 | 23.85 | 23.21 | 23.38 | 634,234 | +0.00(+0.00%) |
Jun 12, 2008 | 23.67 | 23.70 | 23.21 | 23.38 | 954,813 | -0.58(-2.40%) |
Jun 11, 2008 | 24.15 | 24.57 | 23.90 | 23.96 | 896,271 | +0.21(+0.86%) |
Jun 10, 2008 | 24.37 | 25.19 | 23.62 | 23.75 | 1,492,739 | -1.58(-6.23%) |
Jun 09, 2008 | 25.76 | 25.89 | 25.08 | 25.33 | 1,269,714 | -0.47(-1.81%) |
Jun 06, 2008 | 25.81 | 26.23 | 25.49 | 25.79 | 1,106,097 | +0.47(+1.87%) |
Jun 05, 2008 | 24.60 | 25.32 | 24.41 | 25.32 | 1,172,372 | +0.76(+3.08%) |
Jun 04, 2008 | 25.29 | 25.56 | 24.47 | 24.56 | 1,220,383 | -0.81(-3.20%) |
Jun 03, 2008 | 25.64 | 26.09 | 25.34 | 25.38 | 784,462 | -0.58(-2.25%) |
Jun 02, 2008 | 25.96 | 26.40 | 25.72 | 25.96 | 1,172,886 | -0.20(-0.75%) |
May 30, 2008 | 26.03 | 26.36 | 25.80 | 26.16 | 1,034,307 | +0.38(+1.47%) |
May 29, 2008 | 26.32 | 26.58 | 25.75 | 25.78 | 1,480,849 | -1.02(-3.80%) |
May 28, 2008 | 26.00 | 26.92 | 25.73 | 26.80 | 1,153,808 | +0.62(+2.38%) |
May 27, 2008 | 26.79 | 26.97 | 26.17 | 26.17 | 1,663,778 | -1.29(-4.68%) |
May 26, 2008 | 27.64 | 28.01 | 27.35 | 27.46 | 1,036,439 | +0.00(+0.00%) |
May 23, 2008 | 27.64 | 28.01 | 27.35 | 27.46 | 1,036,439 | +0.21(+0.78%) |
May 22, 2008 | 27.86 | 28.28 | 26.99 | 27.25 | 1,094,119 | -0.73(-2.62%) |
May 21, 2008 | 28.49 | 28.94 | 27.91 | 27.98 | 1,956,245 | -0.50(-1.77%) |
May 20, 2008 | 28.00 | 28.49 | 27.68 | 28.49 | 1,245,821 | +0.95(+3.44%) |
May 19, 2008 | 28.21 | 28.35 | 27.47 | 27.54 | 1,122,857 | -0.30(-1.08%) |
May 16, 2008 | 28.56 | 28.58 | 27.73 | 27.84 | 1,330,700 | +0.00(+0.00%) |
May 15, 2008 | 27.30 | 28.19 | 27.24 | 27.84 | 1,360,671 | +1.10(+4.13%) |
May 14, 2008 | 27.25 | 27.70 | 26.71 | 26.73 | 900,688 | -0.28(-1.05%) |
May 13, 2008 | 26.92 | 27.35 | 26.59 | 27.02 | 665,100 | -0.32(-1.15%) |
May 12, 2008 | 27.14 | 27.89 | 26.75 | 27.33 | 931,578 | +0.13(+0.49%) |
May 09, 2008 | 27.70 | 27.81 | 26.92 | 27.20 | 819,895 | -0.21(-0.78%) |
May 08, 2008 | 27.22 | 27.50 | 27.10 | 27.41 | 1,124,000 | +0.54(+2.00%) |
May 07, 2008 | 26.82 | 27.11 | 26.50 | 26.88 | 988,950 | -0.08(-0.29%) |
May 06, 2008 | 26.88 | 27.53 | 26.83 | 26.95 | 1,054,010 | +0.10(+0.38%) |
May 05, 2008 | 27.04 | 27.08 | 26.54 | 26.85 | 882,613 | +0.50(+1.92%) |
May 02, 2008 | 25.88 | 26.71 | 25.75 | 26.35 | 978,307 | +0.50(+1.92%) |
May 01, 2008 | 25.96 | 26.28 | 24.95 | 25.85 | 2,222,938 | -0.58(-2.21%) |
Apr 30, 2008 | 25.57 | 26.62 | 25.27 | 26.43 | 2,010,970 | +0.95(+3.72%) |
Apr 29, 2008 | 26.27 | 26.32 | 25.41 | 25.49 | 1,874,091 | -1.13(-4.24%) |
Apr 28, 2008 | 27.46 | 27.78 | 26.60 | 26.62 | 1,044,600 | -0.83(-3.02%) |
Apr 25, 2008 | 27.07 | 27.72 | 26.91 | 27.44 | 1,328,134 | +0.65(+2.44%) |
Apr 24, 2008 | 27.65 | 27.81 | 26.44 | 26.79 | 2,123,919 | -1.08(-3.88%) |
Apr 23, 2008 | 28.74 | 29.20 | 27.69 | 27.87 | 2,083,834 | -1.74(-5.89%) |
Apr 22, 2008 | 29.87 | 30.52 | 29.53 | 29.61 | 798,934 | -0.22(-0.74%) |
Apr 21, 2008 | 30.30 | 30.81 | 29.47 | 29.83 | 2,210,797 | -0.62(-2.05%) |
Apr 18, 2008 | 31.38 | 31.40 | 29.87 | 30.46 | 1,849,154 | -1.53(-4.79%) |
Apr 17, 2008 | 32.22 | 32.31 | 31.37 | 31.99 | 1,094,662 | -0.19(-0.59%) |
Apr 16, 2008 | 31.41 | 32.27 | 31.26 | 32.18 | 1,567,529 | +1.52(+4.97%) |
Apr 15, 2008 | 30.56 | 30.72 | 30.06 | 30.66 | 820,475 | +0.39(+1.30%) |
Apr 14, 2008 | 29.83 | 30.66 | 29.55 | 30.26 | 1,081,327 | +0.46(+1.54%) |
Apr 11, 2008 | 29.94 | 30.85 | 29.71 | 29.80 | 1,044,357 | -1.01(-3.28%) |
Apr 10, 2008 | 31.18 | 31.26 | 30.15 | 30.81 | 891,862 | -0.24(-0.79%) |
Apr 09, 2008 | 30.42 | 31.30 | 30.32 | 31.06 | 1,382,002 | +0.73(+2.42%) |
Apr 08, 2008 | 30.36 | 30.84 | 30.01 | 30.32 | 834,822 | -0.69(-2.21%) |
Apr 07, 2008 | 30.62 | 31.29 | 30.62 | 31.01 | 1,395,856 | +0.50(+1.66%) |
Apr 04, 2008 | 30.38 | 30.89 | 30.19 | 30.51 | 1,126,129 | +0.13(+0.42%) |
Apr 03, 2008 | 30.06 | 30.59 | 29.92 | 30.38 | 1,393,121 | +0.22(+0.73%) |
Apr 02, 2008 | 28.87 | 30.31 | 28.73 | 30.16 | 1,781,350 | +1.33(+4.63%) |