Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 23.61 | 24.36 | 23.61 | 24.12 | 2,251,498 | +0.50(+2.10%) |
Jun 27, 2008 | 23.96 | 24.21 | 23.62 | 23.62 | 1,734,346 | -0.34(-1.43%) |
Jun 26, 2008 | 24.51 | 24.51 | 23.96 | 23.96 | 1,375,777 | -0.62(-2.51%) |
Jun 25, 2008 | 24.56 | 24.75 | 24.40 | 24.58 | 1,354,258 | +0.14(+0.56%) |
Jun 24, 2008 | 24.47 | 24.56 | 24.39 | 24.44 | 1,204,248 | -0.12(-0.49%) |
Jun 23, 2008 | 24.57 | 24.83 | 24.44 | 24.56 | 1,099,808 | +0.18(+0.73%) |
Jun 20, 2008 | 24.62 | 24.85 | 24.39 | 24.39 | 3,209,541 | -0.39(-1.59%) |
Jun 19, 2008 | 24.44 | 24.78 | 24.41 | 24.78 | 1,833,332 | +0.25(+1.02%) |
Jun 18, 2008 | 24.74 | 24.84 | 24.45 | 24.53 | 1,287,550 | -0.25(-1.01%) |
Jun 17, 2008 | 24.89 | 25.02 | 24.71 | 24.78 | 1,089,682 | -0.09(-0.34%) |
Jun 16, 2008 | 24.66 | 24.89 | 24.55 | 24.87 | 1,587,626 | +0.03(+0.12%) |
Jun 13, 2008 | 24.88 | 24.88 | 24.64 | 24.84 | 3,408,520 | +0.15(+0.62%) |
Jun 12, 2008 | 25.01 | 25.03 | 24.56 | 24.68 | 3,364,306 | -0.30(-1.21%) |
Jun 11, 2008 | 25.08 | 25.28 | 24.96 | 24.98 | 1,793,684 | -0.31(-1.24%) |
Jun 10, 2008 | 25.09 | 25.39 | 24.72 | 25.30 | 2,796,917 | +0.31(+1.23%) |
Jun 09, 2008 | 24.84 | 25.10 | 24.59 | 24.99 | 2,005,785 | +0.06(+0.25%) |
Jun 06, 2008 | 25.50 | 25.50 | 24.91 | 24.93 | 3,633,963 | -0.59(-2.31%) |
Jun 05, 2008 | 25.43 | 25.52 | 25.26 | 25.52 | 2,193,099 | +0.10(+0.40%) |
Jun 04, 2008 | 25.40 | 25.64 | 25.20 | 25.41 | 3,207,227 | +0.01(+0.02%) |
Jun 03, 2008 | 25.80 | 25.88 | 25.34 | 25.41 | 2,182,228 | -0.31(-1.22%) |
Jun 02, 2008 | 25.93 | 25.95 | 25.64 | 25.72 | 1,603,429 | -0.23(-0.90%) |
May 30, 2008 | 26.17 | 26.22 | 25.92 | 25.96 | 1,355,952 | -0.19(-0.74%) |
May 29, 2008 | 26.04 | 26.25 | 25.93 | 26.15 | 1,185,207 | +0.11(+0.44%) |
May 28, 2008 | 26.08 | 26.20 | 25.81 | 26.04 | 1,436,153 | +0.02(+0.09%) |
May 27, 2008 | 25.77 | 26.02 | 25.71 | 26.01 | 1,494,803 | +0.37(+1.43%) |
May 26, 2008 | 26.12 | 26.14 | 25.62 | 25.65 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.12 | 26.14 | 25.62 | 25.65 | 1,416,610 | -0.54(-2.07%) |
May 22, 2008 | 26.08 | 26.32 | 25.97 | 26.19 | 1,687,721 | +0.17(+0.66%) |
May 21, 2008 | 26.09 | 26.38 | 26.01 | 26.02 | 1,366,780 | -0.05(-0.20%) |
May 20, 2008 | 26.23 | 26.30 | 26.00 | 26.07 | 2,651,548 | -0.17(-0.63%) |
May 19, 2008 | 26.38 | 26.44 | 26.20 | 26.24 | 1,611,144 | -0.07(-0.28%) |
May 16, 2008 | 26.26 | 26.40 | 26.11 | 26.31 | 1,028,528 | +0.00(+0.00%) |
May 15, 2008 | 26.38 | 26.38 | 26.02 | 26.31 | 1,148,977 | -0.01(-0.02%) |
May 14, 2008 | 26.14 | 26.40 | 25.92 | 26.32 | 1,323,477 | +0.31(+1.21%) |
May 13, 2008 | 26.54 | 26.54 | 25.88 | 26.00 | 1,669,713 | -0.41(-1.56%) |
May 12, 2008 | 26.22 | 26.41 | 26.05 | 26.41 | 678,834 | +0.19(+0.74%) |
May 09, 2008 | 26.06 | 26.28 | 25.86 | 26.22 | 655,314 | -0.05(-0.17%) |
May 08, 2008 | 26.14 | 26.32 | 25.85 | 26.26 | 1,723,255 | +0.15(+0.57%) |
May 07, 2008 | 26.46 | 26.57 | 26.05 | 26.12 | 1,794,784 | -0.55(-2.06%) |
May 06, 2008 | 26.67 | 26.72 | 26.23 | 26.66 | 1,344,507 | +0.00(+0.00%) |
May 05, 2008 | 27.14 | 27.22 | 26.49 | 26.66 | 1,626,906 | -0.61(-2.22%) |
May 02, 2008 | 26.81 | 27.63 | 26.69 | 27.27 | 5,399,844 | +0.82(+3.09%) |
May 01, 2008 | 25.97 | 26.56 | 25.92 | 26.45 | 2,038,250 | +0.55(+2.12%) |
Apr 30, 2008 | 25.97 | 26.36 | 25.89 | 25.90 | 1,486,566 | -0.07(-0.26%) |
Apr 29, 2008 | 25.98 | 26.13 | 25.86 | 25.97 | 986,398 | -0.01(-0.02%) |
Apr 28, 2008 | 25.99 | 26.24 | 25.96 | 25.98 | 943,133 | -0.06(-0.22%) |
Apr 25, 2008 | 26.05 | 26.20 | 25.93 | 26.04 | 836,469 | +0.11(+0.42%) |
Apr 24, 2008 | 26.10 | 26.19 | 25.77 | 25.93 | 1,113,878 | -0.07(-0.26%) |
Apr 23, 2008 | 25.93 | 26.13 | 25.86 | 26.00 | 1,123,972 | +0.12(+0.46%) |
Apr 22, 2008 | 25.97 | 26.15 | 25.74 | 25.88 | 904,249 | -0.15(-0.59%) |
Apr 21, 2008 | 26.10 | 26.21 | 25.78 | 26.03 | 1,149,305 | -0.17(-0.65%) |
Apr 18, 2008 | 26.66 | 26.66 | 25.98 | 26.20 | 1,751,199 | +0.01(+0.04%) |
Apr 17, 2008 | 25.96 | 26.30 | 25.96 | 26.19 | 1,725,064 | +0.24(+0.92%) |
Apr 16, 2008 | 25.93 | 26.01 | 25.59 | 25.95 | 2,286,172 | +0.17(+0.66%) |
Apr 15, 2008 | 25.56 | 25.80 | 25.45 | 25.78 | 1,130,879 | +0.34(+1.32%) |
Apr 14, 2008 | 25.36 | 25.53 | 25.29 | 25.44 | 961,246 | +0.02(+0.09%) |
Apr 11, 2008 | 25.34 | 25.56 | 25.30 | 25.42 | 1,217,202 | -0.05(-0.20%) |
Apr 10, 2008 | 25.80 | 25.84 | 25.36 | 25.47 | 1,743,089 | -0.27(-1.07%) |
Apr 09, 2008 | 25.76 | 25.88 | 25.56 | 25.74 | 2,610,013 | -0.05(-0.20%) |
Apr 08, 2008 | 25.76 | 25.92 | 25.64 | 25.80 | 1,490,651 | -0.09(-0.33%) |
Apr 07, 2008 | 25.96 | 26.04 | 25.56 | 25.88 | 1,328,724 | +0.13(+0.51%) |
Apr 04, 2008 | 25.72 | 26.04 | 25.61 | 25.75 | 1,340,756 | +0.03(+0.13%) |
Apr 03, 2008 | 25.70 | 25.89 | 25.64 | 25.72 | 1,344,810 | -0.13(-0.51%) |
Apr 02, 2008 | 25.63 | 26.01 | 25.55 | 25.85 | 1,634,836 | +0.19(+0.73%) |