Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 23.83 | 24.59 | 23.83 | 24.35 | 2,230,391 | +0.50(+2.10%) |
Jun 27, 2008 | 24.18 | 24.44 | 23.84 | 23.84 | 1,718,088 | -0.35(-1.43%) |
Jun 26, 2008 | 24.74 | 24.74 | 24.19 | 24.19 | 1,362,880 | -0.62(-2.51%) |
Jun 25, 2008 | 24.79 | 24.98 | 24.63 | 24.81 | 1,341,563 | +0.14(+0.56%) |
Jun 24, 2008 | 24.70 | 24.79 | 24.62 | 24.67 | 1,192,958 | -0.12(-0.49%) |
Jun 23, 2008 | 24.80 | 25.07 | 24.67 | 24.79 | 1,089,498 | +0.18(+0.73%) |
Jun 20, 2008 | 24.85 | 25.08 | 24.62 | 24.62 | 3,179,453 | -0.40(-1.59%) |
Jun 19, 2008 | 24.67 | 25.01 | 24.64 | 25.01 | 1,816,145 | +0.25(+1.02%) |
Jun 18, 2008 | 24.97 | 25.07 | 24.68 | 24.76 | 1,275,480 | -0.25(-1.01%) |
Jun 17, 2008 | 25.13 | 25.26 | 24.94 | 25.01 | 1,079,466 | -0.09(-0.34%) |
Jun 16, 2008 | 24.89 | 25.12 | 24.78 | 25.10 | 1,572,743 | +0.03(+0.11%) |
Jun 13, 2008 | 25.11 | 25.12 | 24.87 | 25.07 | 3,376,567 | +0.16(+0.62%) |
Jun 12, 2008 | 25.24 | 25.26 | 24.79 | 24.92 | 3,332,767 | -0.31(-1.21%) |
Jun 11, 2008 | 25.32 | 25.52 | 25.19 | 25.22 | 1,776,869 | -0.32(-1.24%) |
Jun 10, 2008 | 25.33 | 25.63 | 24.96 | 25.54 | 2,770,697 | +0.31(+1.23%) |
Jun 09, 2008 | 25.07 | 25.34 | 24.82 | 25.23 | 1,986,982 | +0.06(+0.25%) |
Jun 06, 2008 | 25.74 | 25.74 | 25.14 | 25.16 | 3,599,896 | -0.59(-2.31%) |
Jun 05, 2008 | 25.67 | 25.76 | 25.50 | 25.76 | 2,172,540 | +0.10(+0.40%) |
Jun 04, 2008 | 25.64 | 25.88 | 25.43 | 25.65 | 3,177,160 | +0.01(+0.02%) |
Jun 03, 2008 | 26.04 | 26.12 | 25.58 | 25.65 | 2,161,771 | -0.32(-1.22%) |
Jun 02, 2008 | 26.18 | 26.20 | 25.88 | 25.97 | 1,588,398 | -0.24(-0.90%) |
May 30, 2008 | 26.41 | 26.47 | 26.16 | 26.20 | 1,343,240 | -0.20(-0.74%) |
May 29, 2008 | 26.29 | 26.50 | 26.17 | 26.40 | 1,174,096 | +0.12(+0.44%) |
May 28, 2008 | 26.33 | 26.45 | 26.06 | 26.28 | 1,422,690 | +0.02(+0.09%) |
May 27, 2008 | 26.01 | 26.27 | 25.95 | 26.26 | 1,480,790 | +0.37(+1.42%) |
May 26, 2008 | 26.36 | 26.39 | 25.87 | 25.89 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.36 | 26.39 | 25.87 | 25.89 | 1,403,330 | -0.55(-2.07%) |
May 22, 2008 | 26.32 | 26.57 | 26.22 | 26.44 | 1,671,900 | +0.17(+0.66%) |
May 21, 2008 | 26.34 | 26.63 | 26.26 | 26.26 | 1,353,967 | -0.05(-0.20%) |
May 20, 2008 | 26.48 | 26.55 | 26.24 | 26.32 | 2,626,691 | -0.17(-0.63%) |
May 19, 2008 | 26.63 | 26.69 | 26.44 | 26.48 | 1,596,041 | -0.07(-0.28%) |
May 16, 2008 | 26.51 | 26.65 | 26.36 | 26.56 | 1,018,886 | +0.00(+0.00%) |
May 15, 2008 | 26.63 | 26.63 | 26.27 | 26.56 | 1,138,206 | -0.01(-0.02%) |
May 14, 2008 | 26.39 | 26.65 | 26.17 | 26.56 | 1,311,069 | +0.32(+1.21%) |
May 13, 2008 | 26.79 | 26.79 | 26.13 | 26.25 | 1,654,061 | -0.42(-1.56%) |
May 12, 2008 | 26.47 | 26.66 | 26.30 | 26.66 | 672,471 | +0.20(+0.74%) |
May 09, 2008 | 26.31 | 26.53 | 26.11 | 26.47 | 649,171 | -0.05(-0.17%) |
May 08, 2008 | 26.39 | 26.57 | 26.10 | 26.51 | 1,707,100 | +0.15(+0.57%) |
May 07, 2008 | 26.71 | 26.82 | 26.30 | 26.36 | 1,777,959 | -0.55(-2.06%) |
May 06, 2008 | 26.92 | 26.97 | 26.48 | 26.92 | 1,331,902 | +0.00(+0.00%) |
May 05, 2008 | 27.39 | 27.48 | 26.74 | 26.92 | 1,611,654 | -0.61(-2.22%) |
May 02, 2008 | 27.06 | 27.90 | 26.95 | 27.53 | 5,349,223 | +0.82(+3.09%) |
May 01, 2008 | 26.22 | 26.81 | 26.16 | 26.70 | 2,019,142 | +0.55(+2.12%) |
Apr 30, 2008 | 26.22 | 26.61 | 26.14 | 26.15 | 1,472,630 | -0.07(-0.26%) |
Apr 29, 2008 | 26.23 | 26.38 | 26.11 | 26.22 | 977,151 | -0.01(-0.02%) |
Apr 28, 2008 | 26.24 | 26.48 | 26.20 | 26.22 | 934,291 | -0.06(-0.22%) |
Apr 25, 2008 | 26.29 | 26.44 | 26.18 | 26.28 | 828,628 | +0.11(+0.42%) |
Apr 24, 2008 | 26.35 | 26.44 | 26.02 | 26.17 | 1,103,435 | -0.07(-0.26%) |
Apr 23, 2008 | 26.17 | 26.37 | 26.11 | 26.24 | 1,113,436 | +0.12(+0.46%) |
Apr 22, 2008 | 26.22 | 26.40 | 25.99 | 26.12 | 895,772 | -0.16(-0.59%) |
Apr 21, 2008 | 26.35 | 26.46 | 26.02 | 26.28 | 1,138,531 | -0.17(-0.65%) |
Apr 18, 2008 | 26.92 | 26.92 | 26.23 | 26.45 | 1,734,782 | +0.01(+0.04%) |
Apr 17, 2008 | 26.20 | 26.55 | 26.20 | 26.44 | 1,708,892 | +0.24(+0.92%) |
Apr 16, 2008 | 26.17 | 26.25 | 25.83 | 26.20 | 2,264,741 | +0.17(+0.66%) |
Apr 15, 2008 | 25.80 | 26.05 | 25.69 | 26.02 | 1,120,277 | +0.34(+1.32%) |
Apr 14, 2008 | 25.60 | 25.77 | 25.53 | 25.68 | 952,234 | +0.02(+0.09%) |
Apr 11, 2008 | 25.58 | 25.80 | 25.54 | 25.66 | 1,205,791 | -0.05(-0.20%) |
Apr 10, 2008 | 26.05 | 26.09 | 25.60 | 25.71 | 1,726,749 | -0.28(-1.06%) |
Apr 09, 2008 | 26.00 | 26.13 | 25.80 | 25.99 | 2,585,546 | -0.05(-0.20%) |
Apr 08, 2008 | 26.00 | 26.16 | 25.88 | 26.04 | 1,476,677 | -0.09(-0.33%) |
Apr 07, 2008 | 26.21 | 26.28 | 25.80 | 26.13 | 1,316,268 | +0.13(+0.51%) |
Apr 04, 2008 | 25.96 | 26.29 | 25.86 | 25.99 | 1,328,187 | +0.03(+0.13%) |
Apr 03, 2008 | 25.94 | 26.13 | 25.88 | 25.96 | 1,332,203 | -0.13(-0.51%) |
Apr 02, 2008 | 25.87 | 26.26 | 25.79 | 26.09 | 1,619,510 | +0.19(+0.73%) |