Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 26.12 | 26.63 | 25.90 | 25.99 | 1,995,474 | -0.04(-0.16%) |
Jun 27, 2008 | 25.81 | 26.46 | 25.57 | 26.04 | 2,405,477 | +0.22(+0.85%) |
Jun 26, 2008 | 26.64 | 26.78 | 25.49 | 25.81 | 2,465,246 | -1.08(-4.00%) |
Jun 25, 2008 | 26.88 | 27.04 | 26.19 | 26.89 | 2,357,228 | +0.05(+0.18%) |
Jun 24, 2008 | 27.40 | 27.44 | 26.41 | 26.84 | 2,453,564 | -0.06(-0.21%) |
Jun 23, 2008 | 26.34 | 26.99 | 26.29 | 26.90 | 2,492,601 | +0.62(+2.36%) |
Jun 20, 2008 | 26.56 | 27.27 | 26.20 | 26.28 | 3,707,273 | -0.90(-3.30%) |
Jun 19, 2008 | 25.61 | 27.17 | 25.59 | 27.17 | 3,833,842 | +0.88(+3.36%) |
Jun 18, 2008 | 26.72 | 26.87 | 25.51 | 26.29 | 6,167,400 | +1.20(+4.78%) |
Jun 17, 2008 | 25.67 | 26.47 | 25.09 | 25.09 | 3,683,202 | -0.32(-1.25%) |
Jun 16, 2008 | 24.68 | 25.53 | 24.68 | 25.41 | 1,971,900 | +0.69(+2.79%) |
Jun 13, 2008 | 24.54 | 24.91 | 24.35 | 24.72 | 2,711,649 | +0.39(+1.62%) |
Jun 12, 2008 | 24.91 | 25.15 | 24.18 | 24.33 | 2,714,259 | -0.50(-2.00%) |
Jun 11, 2008 | 25.13 | 25.30 | 24.39 | 24.82 | 2,675,523 | -0.17(-0.69%) |
Jun 10, 2008 | 25.11 | 25.36 | 24.62 | 24.99 | 2,069,552 | -0.07(-0.28%) |
Jun 09, 2008 | 25.90 | 25.93 | 24.68 | 25.06 | 2,500,550 | -0.30(-1.17%) |
Jun 06, 2008 | 25.59 | 25.98 | 25.10 | 25.36 | 2,588,412 | -0.47(-1.82%) |
Jun 05, 2008 | 24.79 | 25.83 | 24.75 | 25.83 | 2,367,727 | +1.32(+5.40%) |
Jun 04, 2008 | 24.95 | 25.18 | 24.44 | 24.50 | 2,039,252 | -0.59(-2.34%) |
Jun 03, 2008 | 25.27 | 25.72 | 24.78 | 25.09 | 2,150,268 | -0.08(-0.33%) |
Jun 02, 2008 | 25.19 | 25.58 | 24.79 | 25.17 | 2,827,775 | -0.06(-0.25%) |
May 30, 2008 | 24.82 | 25.50 | 24.41 | 25.24 | 5,859,636 | +1.36(+5.69%) |
May 29, 2008 | 24.64 | 24.73 | 23.75 | 23.88 | 1,458,400 | -0.85(-3.46%) |
May 28, 2008 | 24.04 | 24.79 | 23.67 | 24.73 | 1,771,418 | +0.67(+2.78%) |
May 27, 2008 | 24.02 | 24.11 | 23.44 | 24.06 | 1,897,204 | +0.06(+0.23%) |
May 26, 2008 | 24.06 | 24.18 | 23.48 | 24.01 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.06 | 24.18 | 23.48 | 24.01 | 2,262,552 | +0.14(+0.61%) |
May 22, 2008 | 23.88 | 24.43 | 23.62 | 23.86 | 1,843,410 | +0.04(+0.17%) |
May 21, 2008 | 24.46 | 24.74 | 23.69 | 23.82 | 1,949,065 | -0.57(-2.35%) |
May 20, 2008 | 23.60 | 24.40 | 23.36 | 24.39 | 2,903,970 | +0.76(+3.21%) |
May 19, 2008 | 24.02 | 24.15 | 23.51 | 23.64 | 2,413,175 | -0.36(-1.49%) |
May 16, 2008 | 23.79 | 24.06 | 23.59 | 23.99 | 1,529,996 | +0.35(+1.49%) |
May 15, 2008 | 23.33 | 23.69 | 23.15 | 23.64 | 2,038,171 | +0.40(+1.72%) |
May 14, 2008 | 23.44 | 23.71 | 23.02 | 23.24 | 2,562,241 | -0.21(-0.88%) |
May 13, 2008 | 22.65 | 23.45 | 22.51 | 23.45 | 3,634,026 | +0.77(+3.37%) |
May 12, 2008 | 22.06 | 22.73 | 21.91 | 22.68 | 2,681,881 | +0.82(+3.75%) |
May 09, 2008 | 21.64 | 21.96 | 21.26 | 21.86 | 1,103,431 | -0.19(-0.84%) |
May 08, 2008 | 21.93 | 22.06 | 21.33 | 22.05 | 1,998,167 | +0.47(+2.17%) |
May 07, 2008 | 21.63 | 22.06 | 21.41 | 21.58 | 1,877,671 | -0.12(-0.57%) |
May 06, 2008 | 21.64 | 21.82 | 21.42 | 21.71 | 1,584,893 | -0.01(-0.06%) |
May 05, 2008 | 21.30 | 21.73 | 21.24 | 21.72 | 1,350,386 | +0.50(+2.37%) |
May 02, 2008 | 21.34 | 21.54 | 21.07 | 21.22 | 1,912,872 | +0.02(+0.10%) |
May 01, 2008 | 21.28 | 21.30 | 20.45 | 21.20 | 2,027,379 | -0.28(-1.28%) |
Apr 30, 2008 | 21.09 | 21.75 | 20.98 | 21.47 | 2,440,856 | +0.55(+2.64%) |
Apr 29, 2008 | 21.30 | 21.30 | 20.73 | 20.92 | 1,635,134 | -0.49(-2.29%) |
Apr 28, 2008 | 21.52 | 21.67 | 21.13 | 21.41 | 1,112,594 | -0.01(-0.06%) |
Apr 25, 2008 | 20.74 | 21.51 | 20.68 | 21.42 | 1,750,198 | +0.78(+3.77%) |
Apr 24, 2008 | 20.76 | 20.93 | 20.45 | 20.64 | 2,143,288 | -0.18(-0.86%) |
Apr 23, 2008 | 21.09 | 21.11 | 20.55 | 20.82 | 1,789,007 | -0.46(-2.17%) |
Apr 22, 2008 | 21.61 | 21.68 | 21.06 | 21.28 | 1,357,062 | -0.39(-1.81%) |
Apr 21, 2008 | 21.70 | 22.06 | 21.50 | 21.68 | 1,576,049 | -0.20(-0.91%) |
Apr 18, 2008 | 21.80 | 22.15 | 21.52 | 21.88 | 1,668,749 | +0.36(+1.67%) |
Apr 17, 2008 | 21.64 | 21.95 | 21.28 | 21.52 | 2,032,144 | -0.25(-1.14%) |
Apr 16, 2008 | 21.17 | 21.87 | 20.97 | 21.77 | 2,519,240 | +0.80(+3.81%) |
Apr 15, 2008 | 20.86 | 21.03 | 20.51 | 20.97 | 1,426,933 | +0.15(+0.73%) |
Apr 14, 2008 | 20.99 | 21.06 | 20.66 | 20.82 | 1,110,049 | -0.26(-1.21%) |
Apr 11, 2008 | 21.77 | 21.85 | 20.99 | 21.07 | 1,946,733 | -1.14(-5.15%) |
Apr 10, 2008 | 21.89 | 22.27 | 21.52 | 22.22 | 1,201,518 | +0.26(+1.16%) |
Apr 09, 2008 | 22.14 | 22.31 | 21.79 | 21.96 | 1,787,467 | -0.18(-0.81%) |
Apr 08, 2008 | 21.98 | 22.39 | 21.89 | 22.14 | 1,395,043 | -0.04(-0.19%) |
Apr 07, 2008 | 22.69 | 22.97 | 22.06 | 22.18 | 2,582,982 | -0.11(-0.49%) |
Apr 04, 2008 | 21.57 | 22.32 | 21.39 | 22.29 | 2,780,636 | +0.66(+3.06%) |
Apr 03, 2008 | 21.25 | 21.88 | 21.12 | 21.63 | 1,348,356 | +0.11(+0.51%) |
Apr 02, 2008 | 21.37 | 21.71 | 20.93 | 21.52 | 1,586,278 | +0.26(+1.20%) |