Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 23.24 | 23.56 | 23.15 | 23.27 | 1,992,788 | +0.05(+0.22%) |
Jun 27, 2008 | 23.42 | 23.56 | 23.15 | 23.22 | 2,696,668 | -0.18(-0.77%) |
Jun 26, 2008 | 23.98 | 24.11 | 23.40 | 23.40 | 1,833,570 | -0.82(-3.38%) |
Jun 25, 2008 | 24.03 | 24.46 | 23.97 | 24.21 | 1,880,725 | +0.22(+0.92%) |
Jun 24, 2008 | 24.42 | 24.48 | 23.89 | 23.99 | 2,536,962 | -0.48(-1.95%) |
Jun 23, 2008 | 24.39 | 24.54 | 24.17 | 24.47 | 1,734,672 | +0.11(+0.46%) |
Jun 20, 2008 | 24.78 | 24.88 | 24.07 | 24.36 | 4,361,778 | -0.53(-2.13%) |
Jun 19, 2008 | 25.03 | 25.20 | 24.79 | 24.89 | 2,125,055 | -0.12(-0.50%) |
Jun 18, 2008 | 25.40 | 25.45 | 24.89 | 25.02 | 2,553,670 | -0.45(-1.77%) |
Jun 17, 2008 | 25.40 | 25.62 | 25.26 | 25.46 | 1,554,049 | +0.07(+0.29%) |
Jun 16, 2008 | 25.59 | 25.59 | 25.23 | 25.39 | 2,022,213 | -0.17(-0.65%) |
Jun 13, 2008 | 25.29 | 25.61 | 25.02 | 25.56 | 1,715,333 | +0.60(+2.40%) |
Jun 12, 2008 | 24.90 | 25.13 | 24.76 | 24.96 | 1,381,779 | +0.05(+0.22%) |
Jun 11, 2008 | 25.14 | 25.24 | 24.84 | 24.90 | 2,615,454 | -0.24(-0.94%) |
Jun 10, 2008 | 24.88 | 25.25 | 24.71 | 25.14 | 1,968,429 | -0.19(-0.75%) |
Jun 09, 2008 | 25.30 | 25.50 | 25.11 | 25.33 | 1,938,007 | -0.01(-0.04%) |
Jun 06, 2008 | 25.59 | 26.07 | 25.32 | 25.34 | 2,487,572 | -0.68(-2.62%) |
Jun 05, 2008 | 25.51 | 26.02 | 25.36 | 26.02 | 2,518,992 | +0.33(+1.28%) |
Jun 04, 2008 | 25.29 | 25.95 | 25.28 | 25.69 | 1,983,312 | +0.31(+1.21%) |
Jun 03, 2008 | 26.13 | 26.13 | 25.04 | 25.39 | 2,146,458 | -0.20(-0.78%) |
Jun 02, 2008 | 25.84 | 25.95 | 25.45 | 25.59 | 1,626,871 | -0.30(-1.16%) |
May 30, 2008 | 25.91 | 26.45 | 25.63 | 25.89 | 2,523,440 | -0.09(-0.36%) |
May 29, 2008 | 26.21 | 26.21 | 25.60 | 25.98 | 1,683,241 | -0.16(-0.62%) |
May 28, 2008 | 25.35 | 26.15 | 25.02 | 26.14 | 2,480,973 | +1.08(+4.31%) |
May 27, 2008 | 25.16 | 25.32 | 24.86 | 25.06 | 1,662,857 | -0.21(-0.83%) |
May 26, 2008 | 25.24 | 25.49 | 24.93 | 25.27 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.24 | 25.49 | 24.93 | 25.27 | 1,613,314 | -0.25(-0.98%) |
May 22, 2008 | 25.50 | 25.89 | 25.40 | 25.52 | 1,535,115 | +0.03(+0.11%) |
May 21, 2008 | 26.14 | 26.35 | 25.35 | 25.50 | 1,793,609 | -0.70(-2.67%) |
May 20, 2008 | 25.93 | 26.22 | 25.58 | 26.19 | 1,880,298 | +0.20(+0.75%) |
May 19, 2008 | 25.97 | 26.34 | 25.85 | 26.00 | 1,795,325 | -0.05(-0.19%) |
May 16, 2008 | 25.66 | 26.08 | 25.56 | 26.05 | 2,620,458 | +0.26(+1.00%) |
May 15, 2008 | 25.69 | 25.82 | 25.50 | 25.79 | 1,776,903 | +0.18(+0.69%) |
May 14, 2008 | 24.88 | 25.94 | 24.83 | 25.62 | 3,796,930 | +0.79(+3.17%) |
May 13, 2008 | 24.67 | 24.84 | 24.47 | 24.83 | 1,830,557 | +0.28(+1.13%) |
May 12, 2008 | 24.31 | 24.59 | 24.27 | 24.55 | 2,599,576 | +0.18(+0.73%) |
May 09, 2008 | 24.52 | 24.53 | 24.18 | 24.37 | 1,761,810 | -0.40(-1.60%) |
May 08, 2008 | 24.91 | 24.91 | 24.53 | 24.77 | 1,736,105 | +0.11(+0.47%) |
May 07, 2008 | 25.00 | 25.00 | 24.56 | 24.65 | 2,275,795 | -0.27(-1.07%) |
May 06, 2008 | 24.78 | 25.01 | 24.63 | 24.92 | 2,249,444 | -0.06(-0.23%) |
May 05, 2008 | 24.97 | 25.10 | 24.74 | 24.98 | 2,439,677 | +0.00(+0.01%) |
May 02, 2008 | 25.14 | 25.14 | 24.74 | 24.97 | 1,850,775 | +0.20(+0.82%) |
May 01, 2008 | 24.82 | 24.99 | 24.28 | 24.77 | 2,484,645 | -0.06(-0.26%) |
Apr 30, 2008 | 25.18 | 25.18 | 24.70 | 24.84 | 2,815,035 | -0.16(-0.65%) |
Apr 29, 2008 | 25.18 | 25.46 | 24.94 | 25.00 | 3,281,365 | -0.27(-1.06%) |
Apr 28, 2008 | 25.45 | 25.80 | 25.00 | 25.27 | 4,606,028 | -0.10(-0.39%) |
Apr 25, 2008 | 24.24 | 25.90 | 24.18 | 25.36 | 8,518,130 | +1.81(+7.69%) |
Apr 24, 2008 | 23.25 | 23.82 | 23.13 | 23.55 | 2,426,434 | +0.22(+0.93%) |
Apr 23, 2008 | 23.84 | 23.95 | 23.29 | 23.34 | 2,027,869 | -0.55(-2.29%) |
Apr 22, 2008 | 24.35 | 24.37 | 23.64 | 23.88 | 2,274,972 | -0.53(-2.16%) |
Apr 21, 2008 | 24.41 | 24.46 | 24.16 | 24.41 | 1,367,909 | -0.02(-0.08%) |
Apr 18, 2008 | 24.30 | 24.43 | 24.00 | 24.43 | 2,253,919 | +0.38(+1.59%) |
Apr 17, 2008 | 24.10 | 24.23 | 23.77 | 24.05 | 2,294,815 | -0.11(-0.48%) |
Apr 16, 2008 | 23.53 | 24.16 | 23.53 | 24.16 | 2,549,793 | +0.84(+3.59%) |
Apr 15, 2008 | 23.29 | 23.57 | 23.08 | 23.33 | 2,285,679 | +0.09(+0.38%) |
Apr 14, 2008 | 23.23 | 23.40 | 23.10 | 23.24 | 2,056,927 | -0.02(-0.09%) |
Apr 11, 2008 | 23.45 | 23.47 | 23.15 | 23.26 | 2,428,414 | -0.39(-1.64%) |
Apr 10, 2008 | 23.51 | 23.84 | 23.42 | 23.65 | 3,178,381 | +0.09(+0.37%) |
Apr 09, 2008 | 23.94 | 24.03 | 23.47 | 23.56 | 3,040,935 | -0.36(-1.50%) |
Apr 08, 2008 | 23.09 | 23.98 | 22.93 | 23.92 | 4,640,360 | +0.81(+3.51%) |
Apr 07, 2008 | 22.65 | 23.65 | 22.65 | 23.11 | 5,034,907 | +0.69(+3.09%) |
Apr 04, 2008 | 22.21 | 22.50 | 21.94 | 22.41 | 1,824,916 | +0.38(+1.70%) |
Apr 03, 2008 | 21.66 | 22.15 | 21.57 | 22.04 | 2,537,882 | +0.29(+1.32%) |
Apr 02, 2008 | 21.76 | 21.93 | 21.52 | 21.75 | 1,875,691 | +0.02(+0.09%) |