Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 23.56 | 23.73 | 23.43 | 23.48 | 6,217,608 | -0.08(-0.33%) |
Jun 27, 2008 | 23.55 | 23.69 | 23.37 | 23.56 | 5,063,362 | -0.04(-0.15%) |
Jun 26, 2008 | 24.09 | 24.11 | 23.56 | 23.59 | 10,142,533 | -0.66(-2.72%) |
Jun 25, 2008 | 24.21 | 24.46 | 24.13 | 24.25 | 3,231,827 | +0.15(+0.61%) |
Jun 24, 2008 | 24.22 | 24.36 | 23.99 | 24.11 | 2,903,565 | -0.27(-1.10%) |
Jun 23, 2008 | 24.47 | 24.50 | 24.34 | 24.38 | 2,086,416 | +0.06(+0.23%) |
Jun 20, 2008 | 24.65 | 24.65 | 24.22 | 24.32 | 1,835,465 | -0.47(-1.89%) |
Jun 19, 2008 | 24.69 | 24.86 | 24.53 | 24.79 | 5,069,583 | +0.11(+0.46%) |
Jun 18, 2008 | 24.75 | 24.78 | 24.52 | 24.67 | 6,334,121 | -0.18(-0.71%) |
Jun 17, 2008 | 25.04 | 25.04 | 24.84 | 24.85 | 5,703,064 | -0.06(-0.25%) |
Jun 16, 2008 | 24.69 | 24.98 | 24.67 | 24.91 | 2,574,154 | +0.12(+0.50%) |
Jun 13, 2008 | 24.43 | 24.79 | 24.39 | 24.79 | 4,827,805 | +0.48(+1.96%) |
Jun 12, 2008 | 24.36 | 24.60 | 24.17 | 24.31 | 8,791,150 | -0.02(-0.08%) |
Jun 11, 2008 | 24.70 | 24.73 | 24.27 | 24.33 | 4,339,931 | -0.34(-1.39%) |
Jun 10, 2008 | 24.70 | 24.83 | 24.58 | 24.67 | 5,227,495 | -0.29(-1.16%) |
Jun 09, 2008 | 25.01 | 25.08 | 24.69 | 24.97 | 4,208,720 | +0.02(+0.07%) |
Jun 06, 2008 | 25.46 | 25.53 | 24.93 | 24.95 | 3,779,280 | -0.64(-2.51%) |
Jun 05, 2008 | 25.23 | 25.60 | 25.15 | 25.59 | 5,349,556 | +0.51(+2.03%) |
Jun 04, 2008 | 25.03 | 25.31 | 24.97 | 25.08 | 5,373,914 | +0.05(+0.20%) |
Jun 03, 2008 | 25.24 | 25.31 | 24.86 | 25.03 | 5,685,440 | -0.10(-0.40%) |
Jun 02, 2008 | 25.26 | 25.28 | 25.00 | 25.13 | 6,896,223 | -0.21(-0.81%) |
May 30, 2008 | 25.23 | 25.41 | 25.17 | 25.34 | 2,437,981 | +0.22(+0.87%) |
May 29, 2008 | 25.06 | 25.27 | 25.01 | 25.12 | 824,325 | +0.07(+0.27%) |
May 28, 2008 | 24.85 | 25.07 | 24.77 | 25.05 | 1,277,406 | +0.30(+1.22%) |
May 27, 2008 | 24.52 | 24.78 | 24.52 | 24.75 | 1,047,650 | +0.15(+0.60%) |
May 26, 2008 | 24.82 | 24.82 | 24.42 | 24.60 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.82 | 24.82 | 24.42 | 24.60 | 1,610,748 | -0.25(-1.00%) |
May 22, 2008 | 24.91 | 24.98 | 24.78 | 24.85 | 1,915,035 | -0.02(-0.08%) |
May 21, 2008 | 25.39 | 25.45 | 24.83 | 24.87 | 3,425,389 | -0.41(-1.64%) |
May 20, 2008 | 25.39 | 25.39 | 25.15 | 25.29 | 2,421,691 | -0.18(-0.69%) |
May 19, 2008 | 25.59 | 25.77 | 25.32 | 25.46 | 3,849,294 | -0.06(-0.23%) |
May 16, 2008 | 25.57 | 25.57 | 25.27 | 25.52 | 2,991,248 | +0.11(+0.44%) |
May 15, 2008 | 25.10 | 25.44 | 25.03 | 25.41 | 3,461,836 | +0.36(+1.45%) |
May 14, 2008 | 25.14 | 25.31 | 25.02 | 25.05 | 2,364,393 | +0.03(+0.11%) |
May 13, 2008 | 24.84 | 25.04 | 24.74 | 25.02 | 2,790,839 | +0.23(+0.93%) |
May 12, 2008 | 24.62 | 24.79 | 24.39 | 24.79 | 2,160,004 | +0.26(+1.08%) |
May 09, 2008 | 24.35 | 24.59 | 24.30 | 24.52 | 2,257,220 | -0.02(-0.06%) |
May 08, 2008 | 24.46 | 24.58 | 24.35 | 24.54 | 6,070,847 | +0.17(+0.69%) |
May 07, 2008 | 24.71 | 24.80 | 24.35 | 24.37 | 2,847,700 | -0.33(-1.34%) |
May 06, 2008 | 24.34 | 24.79 | 24.29 | 24.70 | 4,034,788 | +0.25(+1.03%) |
May 05, 2008 | 24.43 | 24.55 | 24.37 | 24.45 | 2,980,922 | -0.02(-0.10%) |
May 02, 2008 | 24.63 | 24.69 | 24.35 | 24.48 | 4,119,671 | +0.08(+0.33%) |
May 01, 2008 | 24.09 | 24.42 | 23.96 | 24.40 | 3,378,521 | +0.33(+1.36%) |
Apr 30, 2008 | 24.17 | 24.38 | 24.00 | 24.07 | 5,065,355 | -0.12(-0.50%) |
Apr 29, 2008 | 24.24 | 24.27 | 24.06 | 24.19 | 3,063,218 | -0.10(-0.42%) |
Apr 28, 2008 | 24.38 | 24.40 | 24.19 | 24.29 | 2,197,789 | +0.02(+0.10%) |
Apr 25, 2008 | 24.06 | 24.31 | 23.90 | 24.27 | 4,436,241 | +0.28(+1.17%) |
Apr 24, 2008 | 23.92 | 24.15 | 23.60 | 23.99 | 3,145,542 | +0.16(+0.67%) |
Apr 23, 2008 | 23.81 | 23.97 | 23.68 | 23.83 | 881,610 | +0.11(+0.45%) |
Apr 22, 2008 | 23.93 | 23.95 | 23.55 | 23.72 | 790,411 | -0.35(-1.47%) |
Apr 21, 2008 | 23.92 | 24.09 | 23.86 | 24.07 | 979,344 | +0.04(+0.17%) |
Apr 18, 2008 | 23.94 | 24.16 | 23.87 | 24.03 | 1,441,580 | +0.45(+1.91%) |
Apr 17, 2008 | 23.60 | 23.63 | 23.40 | 23.58 | 6,333,336 | -0.03(-0.12%) |
Apr 16, 2008 | 23.18 | 23.65 | 23.18 | 23.61 | 4,389,634 | +0.58(+2.52%) |
Apr 15, 2008 | 23.05 | 23.11 | 22.81 | 23.03 | 4,003,357 | +0.05(+0.23%) |
Apr 14, 2008 | 22.98 | 23.11 | 22.91 | 22.98 | 3,141,034 | +0.01(+0.06%) |
Apr 11, 2008 | 23.19 | 23.24 | 22.90 | 22.96 | 2,174,306 | -0.45(-1.94%) |
Apr 10, 2008 | 23.22 | 23.48 | 23.11 | 23.42 | 1,271,542 | +0.18(+0.78%) |
Apr 09, 2008 | 23.55 | 23.56 | 23.15 | 23.24 | 1,412,020 | -0.26(-1.12%) |
Apr 08, 2008 | 23.34 | 23.56 | 23.34 | 23.50 | 1,952,672 | -0.02(-0.09%) |
Apr 07, 2008 | 23.72 | 23.82 | 23.46 | 23.52 | 1,782,233 | -0.10(-0.42%) |
Apr 04, 2008 | 23.46 | 23.78 | 23.41 | 23.62 | 4,366,335 | +0.19(+0.82%) |
Apr 03, 2008 | 23.25 | 23.54 | 23.18 | 23.43 | 3,040,059 | +0.07(+0.31%) |
Apr 02, 2008 | 23.27 | 23.52 | 23.21 | 23.36 | 2,685,970 | +0.12(+0.53%) |