Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 24.82 | 25.30 | 24.82 | 25.07 | 1,797,529 | -0.12(-0.47%) |
Jun 27, 2008 | 25.21 | 25.37 | 24.98 | 25.19 | 1,873,069 | -0.02(-0.09%) |
Jun 26, 2008 | 25.78 | 25.78 | 25.21 | 25.21 | 4,143,923 | -1.30(-4.89%) |
Jun 25, 2008 | 26.12 | 26.73 | 26.12 | 26.51 | 2,015,245 | +0.88(+3.45%) |
Jun 24, 2008 | 25.43 | 25.72 | 25.29 | 25.62 | 941,633 | +0.63(+2.51%) |
Jun 23, 2008 | 24.80 | 25.11 | 24.80 | 25.00 | 1,161,482 | +0.20(+0.80%) |
Jun 20, 2008 | 24.96 | 25.26 | 24.71 | 24.80 | 1,851,195 | -0.85(-3.30%) |
Jun 19, 2008 | 25.59 | 25.70 | 25.10 | 25.64 | 1,637,252 | +0.04(+0.14%) |
Jun 18, 2008 | 25.89 | 25.89 | 25.50 | 25.61 | 873,628 | -0.21(-0.80%) |
Jun 17, 2008 | 26.27 | 26.27 | 25.71 | 25.81 | 891,289 | -0.32(-1.21%) |
Jun 16, 2008 | 26.25 | 26.25 | 25.78 | 26.13 | 839,505 | -0.13(-0.50%) |
Jun 13, 2008 | 26.17 | 26.41 | 26.06 | 26.26 | 1,185,175 | +0.66(+2.56%) |
Jun 12, 2008 | 25.42 | 25.81 | 25.42 | 25.61 | 856,235 | +0.21(+0.84%) |
Jun 11, 2008 | 25.88 | 26.04 | 25.35 | 25.39 | 1,078,500 | -0.20(-0.78%) |
Jun 10, 2008 | 25.54 | 25.70 | 25.37 | 25.59 | 902,586 | -0.39(-1.50%) |
Jun 09, 2008 | 25.76 | 26.36 | 25.76 | 25.98 | 948,058 | -0.04(-0.14%) |
Jun 06, 2008 | 26.74 | 26.81 | 25.85 | 26.02 | 1,471,301 | -0.69(-2.59%) |
Jun 05, 2008 | 26.45 | 26.71 | 26.36 | 26.71 | 2,502,641 | +0.49(+1.88%) |
Jun 04, 2008 | 26.31 | 26.52 | 26.00 | 26.22 | 4,216,767 | +1.58(+6.43%) |
Jun 03, 2008 | 24.77 | 24.81 | 24.42 | 24.63 | 1,105,836 | -0.31(-1.24%) |
Jun 02, 2008 | 24.90 | 25.25 | 24.80 | 24.94 | 707,321 | +0.46(+1.90%) |
May 30, 2008 | 24.34 | 24.68 | 24.31 | 24.48 | 817,568 | +0.79(+3.33%) |
May 29, 2008 | 23.56 | 23.70 | 23.49 | 23.69 | 793,239 | +0.31(+1.32%) |
May 28, 2008 | 23.28 | 23.43 | 23.06 | 23.38 | 786,276 | -0.13(-0.53%) |
May 27, 2008 | 23.74 | 23.74 | 23.21 | 23.51 | 529,052 | -0.07(-0.28%) |
May 26, 2008 | 23.88 | 23.88 | 23.46 | 23.57 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.88 | 23.88 | 23.46 | 23.57 | 474,650 | -0.27(-1.14%) |
May 22, 2008 | 23.64 | 23.94 | 23.64 | 23.85 | 676,272 | +0.29(+1.22%) |
May 21, 2008 | 23.87 | 23.90 | 23.51 | 23.56 | 552,247 | -0.38(-1.57%) |
May 20, 2008 | 24.13 | 24.13 | 23.84 | 23.93 | 664,578 | -0.24(-1.01%) |
May 19, 2008 | 24.27 | 24.38 | 24.11 | 24.18 | 464,948 | -0.27(-1.11%) |
May 16, 2008 | 24.37 | 24.55 | 24.16 | 24.45 | 866,970 | +0.16(+0.67%) |
May 15, 2008 | 23.72 | 24.30 | 23.72 | 24.29 | 636,556 | +0.88(+3.74%) |
May 14, 2008 | 23.08 | 23.53 | 23.08 | 23.41 | 541,852 | +0.66(+2.88%) |
May 13, 2008 | 23.20 | 23.20 | 22.62 | 22.76 | 525,481 | +0.10(+0.42%) |
May 12, 2008 | 22.60 | 22.73 | 22.51 | 22.66 | 775,873 | -0.26(-1.12%) |
May 09, 2008 | 23.00 | 23.09 | 22.73 | 22.92 | 390,869 | -0.47(-2.02%) |
May 08, 2008 | 23.48 | 23.64 | 23.26 | 23.39 | 719,160 | -0.46(-1.95%) |
May 07, 2008 | 24.30 | 24.30 | 23.77 | 23.85 | 642,879 | -0.57(-2.32%) |
May 06, 2008 | 24.01 | 24.46 | 24.01 | 24.42 | 795,426 | +0.11(+0.45%) |
May 05, 2008 | 24.45 | 24.46 | 24.16 | 24.31 | 609,891 | -0.07(-0.30%) |
May 02, 2008 | 24.28 | 24.49 | 24.17 | 24.38 | 955,809 | +0.56(+2.35%) |
May 01, 2008 | 23.54 | 23.82 | 23.43 | 23.82 | 665,227 | +0.43(+1.86%) |
Apr 30, 2008 | 23.43 | 23.74 | 23.21 | 23.39 | 949,939 | -0.62(-2.58%) |
Apr 29, 2008 | 23.93 | 24.19 | 23.87 | 24.01 | 924,240 | -0.14(-0.58%) |
Apr 28, 2008 | 23.77 | 24.22 | 23.77 | 24.15 | 1,041,380 | +0.63(+2.69%) |
Apr 25, 2008 | 23.21 | 23.51 | 22.88 | 23.51 | 2,315,670 | +0.53(+2.31%) |
Apr 24, 2008 | 22.91 | 23.17 | 22.72 | 22.98 | 694,701 | +0.24(+1.07%) |
Apr 23, 2008 | 22.70 | 22.89 | 22.53 | 22.74 | 408,365 | -0.17(-0.74%) |
Apr 22, 2008 | 23.14 | 23.34 | 22.81 | 22.91 | 805,434 | -0.88(-3.72%) |
Apr 21, 2008 | 23.43 | 23.79 | 23.43 | 23.79 | 1,307,577 | +1.39(+6.22%) |
Apr 18, 2008 | 22.14 | 22.51 | 22.14 | 22.40 | 1,298,958 | +0.60(+2.77%) |
Apr 17, 2008 | 21.61 | 21.84 | 21.58 | 21.80 | 683,117 | +0.35(+1.65%) |
Apr 16, 2008 | 20.86 | 21.44 | 20.86 | 21.44 | 789,663 | +0.92(+4.49%) |
Apr 15, 2008 | 20.70 | 20.70 | 20.40 | 20.52 | 584,876 | +0.06(+0.29%) |
Apr 14, 2008 | 20.62 | 20.62 | 20.44 | 20.46 | 934,839 | -0.21(-1.03%) |
Apr 11, 2008 | 20.74 | 20.87 | 20.61 | 20.68 | 518,319 | -0.06(-0.28%) |
Apr 10, 2008 | 20.67 | 20.89 | 20.67 | 20.74 | 453,970 | +0.11(+0.54%) |
Apr 09, 2008 | 20.97 | 21.02 | 20.60 | 20.63 | 936,734 | -0.57(-2.68%) |
Apr 08, 2008 | 21.22 | 21.24 | 21.07 | 21.19 | 827,142 | -0.31(-1.44%) |
Apr 07, 2008 | 21.78 | 21.78 | 21.36 | 21.50 | 1,255,985 | +0.27(+1.28%) |
Apr 04, 2008 | 21.21 | 21.36 | 21.02 | 21.23 | 851,911 | -0.69(-3.16%) |
Apr 03, 2008 | 22.06 | 22.06 | 21.73 | 21.92 | 539,973 | -0.46(-2.07%) |
Apr 02, 2008 | 22.11 | 22.56 | 22.11 | 22.39 | 761,913 | +0.38(+1.71%) |