Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 23.78 | 24.28 | 23.69 | 23.90 | 1,522,949 | +0.04(+0.17%) |
Jun 27, 2008 | 24.11 | 24.35 | 23.83 | 23.86 | 3,418,894 | -0.29(-1.20%) |
Jun 26, 2008 | 24.65 | 24.65 | 24.02 | 24.15 | 1,137,276 | -0.70(-2.82%) |
Jun 25, 2008 | 24.16 | 25.06 | 24.09 | 24.85 | 1,057,430 | +0.72(+2.98%) |
Jun 24, 2008 | 24.34 | 24.44 | 24.09 | 24.13 | 1,444,591 | -0.32(-1.31%) |
Jun 23, 2008 | 24.62 | 24.65 | 24.33 | 24.45 | 1,728,382 | -0.10(-0.41%) |
Jun 20, 2008 | 24.60 | 24.71 | 24.44 | 24.55 | 2,485,622 | -0.21(-0.85%) |
Jun 19, 2008 | 24.94 | 25.04 | 24.48 | 24.76 | 2,539,920 | -0.21(-0.84%) |
Jun 18, 2008 | 24.85 | 25.24 | 24.68 | 24.97 | 1,977,865 | -0.09(-0.36%) |
Jun 17, 2008 | 25.16 | 25.28 | 24.82 | 25.06 | 2,285,828 | -0.06(-0.24%) |
Jun 16, 2008 | 24.85 | 25.25 | 24.81 | 25.12 | 1,139,659 | +0.13(+0.52%) |
Jun 13, 2008 | 25.05 | 25.36 | 24.80 | 24.99 | 1,553,786 | +0.08(+0.32%) |
Jun 12, 2008 | 25.00 | 25.18 | 24.71 | 24.91 | 1,221,769 | +0.09(+0.36%) |
Jun 11, 2008 | 24.91 | 25.21 | 24.72 | 24.82 | 1,621,357 | -0.16(-0.64%) |
Jun 10, 2008 | 25.05 | 25.24 | 24.81 | 24.98 | 985,266 | -0.15(-0.60%) |
Jun 09, 2008 | 25.39 | 25.42 | 24.91 | 25.13 | 896,618 | -0.27(-1.06%) |
Jun 06, 2008 | 26.05 | 26.10 | 25.40 | 25.40 | 1,006,007 | -0.86(-3.27%) |
Jun 05, 2008 | 26.06 | 26.27 | 25.92 | 26.26 | 969,074 | +0.26(+1.00%) |
Jun 04, 2008 | 25.76 | 26.19 | 25.76 | 26.00 | 1,129,194 | +0.10(+0.39%) |
Jun 03, 2008 | 26.10 | 26.18 | 25.56 | 25.90 | 1,854,160 | -0.11(-0.42%) |
Jun 02, 2008 | 26.23 | 26.28 | 25.77 | 26.01 | 1,443,391 | -0.34(-1.29%) |
May 30, 2008 | 26.08 | 26.61 | 26.03 | 26.35 | 4,266,876 | +0.25(+0.96%) |
May 29, 2008 | 25.72 | 26.20 | 25.62 | 26.10 | 1,087,779 | +0.24(+0.93%) |
May 28, 2008 | 25.63 | 25.90 | 25.40 | 25.86 | 1,361,235 | +0.31(+1.21%) |
May 27, 2008 | 25.26 | 25.75 | 25.16 | 25.55 | 1,007,782 | +0.29(+1.15%) |
May 26, 2008 | 25.69 | 25.90 | 24.99 | 25.26 | 1,417,893 | +0.00(+0.00%) |
May 23, 2008 | 25.69 | 25.90 | 24.99 | 25.26 | 1,417,893 | -0.60(-2.32%) |
May 22, 2008 | 24.86 | 26.16 | 24.62 | 25.86 | 2,300,240 | +1.17(+4.74%) |
May 21, 2008 | 24.62 | 25.08 | 24.55 | 24.69 | 1,655,215 | -0.02(-0.08%) |
May 20, 2008 | 25.00 | 25.04 | 24.34 | 24.71 | 1,544,010 | -0.37(-1.48%) |
May 19, 2008 | 25.00 | 25.29 | 24.85 | 25.08 | 736,830 | +0.10(+0.40%) |
May 16, 2008 | 25.10 | 25.10 | 24.56 | 24.98 | 712,016 | +0.04(+0.16%) |
May 15, 2008 | 24.93 | 25.14 | 24.62 | 24.94 | 1,312,557 | -0.02(-0.08%) |
May 14, 2008 | 24.50 | 25.03 | 24.17 | 24.96 | 1,338,397 | +0.52(+2.13%) |
May 13, 2008 | 23.73 | 24.47 | 23.50 | 24.44 | 1,236,730 | +0.57(+2.39%) |
May 12, 2008 | 23.76 | 24.00 | 23.53 | 23.87 | 402,365 | +0.31(+1.32%) |
May 09, 2008 | 23.55 | 23.79 | 23.31 | 23.56 | 367,808 | -0.20(-0.84%) |
May 08, 2008 | 23.70 | 23.85 | 23.50 | 23.76 | 714,408 | +0.12(+0.51%) |
May 07, 2008 | 23.75 | 24.10 | 23.51 | 23.64 | 932,848 | -0.12(-0.51%) |
May 06, 2008 | 23.38 | 23.82 | 23.32 | 23.76 | 862,202 | +0.15(+0.64%) |
May 05, 2008 | 23.56 | 23.80 | 23.16 | 23.61 | 938,847 | +0.04(+0.17%) |
May 02, 2008 | 23.78 | 24.00 | 23.37 | 23.57 | 1,045,969 | -0.13(-0.55%) |
May 01, 2008 | 23.05 | 23.71 | 23.05 | 23.70 | 941,622 | +0.59(+2.55%) |
Apr 30, 2008 | 23.28 | 23.61 | 23.07 | 23.11 | 960,848 | -0.17(-0.73%) |
Apr 29, 2008 | 22.58 | 23.28 | 22.58 | 23.28 | 838,095 | +0.62(+2.74%) |
Apr 28, 2008 | 23.03 | 23.05 | 22.63 | 22.66 | 459,631 | -0.36(-1.56%) |
Apr 25, 2008 | 23.29 | 23.30 | 22.54 | 23.02 | 634,252 | -0.26(-1.12%) |
Apr 24, 2008 | 22.68 | 23.47 | 22.56 | 23.28 | 928,946 | +0.73(+3.24%) |
Apr 23, 2008 | 22.08 | 22.65 | 21.87 | 22.55 | 1,087,251 | +0.52(+2.36%) |
Apr 22, 2008 | 22.56 | 22.61 | 21.86 | 22.03 | 1,022,824 | -0.68(-2.99%) |
Apr 21, 2008 | 22.98 | 23.00 | 22.56 | 22.71 | 738,973 | -0.42(-1.82%) |
Apr 18, 2008 | 22.97 | 23.44 | 22.97 | 23.13 | 731,407 | +0.40(+1.76%) |
Apr 17, 2008 | 22.90 | 22.99 | 22.41 | 22.73 | 694,232 | -0.18(-0.79%) |
Apr 16, 2008 | 22.12 | 22.97 | 21.98 | 22.91 | 966,337 | +0.97(+4.42%) |
Apr 15, 2008 | 22.36 | 22.39 | 21.80 | 21.94 | 1,385,639 | -0.25(-1.13%) |
Apr 14, 2008 | 22.19 | 22.48 | 22.07 | 22.19 | 992,730 | -0.05(-0.22%) |
Apr 11, 2008 | 22.23 | 22.99 | 22.15 | 22.24 | 1,158,872 | -0.75(-3.26%) |
Apr 10, 2008 | 22.63 | 23.09 | 22.41 | 22.99 | 1,383,526 | +0.41(+1.82%) |
Apr 09, 2008 | 23.52 | 23.53 | 22.42 | 22.58 | 1,244,662 | -0.87(-3.71%) |
Apr 08, 2008 | 23.45 | 23.53 | 23.21 | 23.45 | 576,303 | -0.17(-0.72%) |
Apr 07, 2008 | 23.65 | 24.00 | 23.51 | 23.62 | 943,710 | +0.09(+0.38%) |
Apr 04, 2008 | 23.13 | 23.59 | 23.05 | 23.53 | 1,057,060 | +0.45(+1.95%) |
Apr 03, 2008 | 23.11 | 23.26 | 22.81 | 23.08 | 653,358 | -0.15(-0.65%) |
Apr 02, 2008 | 23.17 | 23.49 | 23.08 | 23.23 | 636,594 | +0.02(+0.09%) |