Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 25.35 | 25.78 | 25.14 | 25.52 | 644,759 | +0.10(+0.40%) |
Jun 27, 2008 | 25.80 | 25.94 | 25.29 | 25.41 | 1,189,762 | -0.32(-1.26%) |
Jun 26, 2008 | 26.11 | 26.22 | 25.68 | 25.74 | 703,290 | -0.45(-1.71%) |
Jun 25, 2008 | 25.78 | 26.24 | 25.78 | 26.18 | 606,332 | +0.36(+1.39%) |
Jun 24, 2008 | 26.09 | 26.17 | 25.78 | 25.82 | 671,740 | -0.33(-1.26%) |
Jun 23, 2008 | 25.75 | 26.28 | 25.66 | 26.15 | 971,609 | +0.60(+2.36%) |
Jun 20, 2008 | 25.77 | 26.02 | 25.44 | 25.55 | 1,092,826 | -0.29(-1.14%) |
Jun 19, 2008 | 26.09 | 26.34 | 25.82 | 25.85 | 834,891 | -0.27(-1.04%) |
Jun 18, 2008 | 26.18 | 26.60 | 26.04 | 26.12 | 901,236 | -0.11(-0.42%) |
Jun 17, 2008 | 25.88 | 26.33 | 25.79 | 26.23 | 663,534 | +0.34(+1.31%) |
Jun 16, 2008 | 25.65 | 25.90 | 25.46 | 25.89 | 649,396 | +0.20(+0.77%) |
Jun 13, 2008 | 25.67 | 25.77 | 25.43 | 25.69 | 561,285 | +0.12(+0.49%) |
Jun 12, 2008 | 25.71 | 25.75 | 25.49 | 25.57 | 379,863 | -0.01(-0.06%) |
Jun 11, 2008 | 25.75 | 26.07 | 25.57 | 25.58 | 700,112 | -0.27(-1.05%) |
Jun 10, 2008 | 25.84 | 25.98 | 25.64 | 25.85 | 703,994 | -0.02(-0.09%) |
Jun 09, 2008 | 25.73 | 25.96 | 25.64 | 25.88 | 620,785 | +0.09(+0.34%) |
Jun 06, 2008 | 26.26 | 26.38 | 25.79 | 25.79 | 610,716 | -0.66(-2.50%) |
Jun 05, 2008 | 25.99 | 26.45 | 25.95 | 26.45 | 561,962 | +0.48(+1.84%) |
Jun 04, 2008 | 25.45 | 26.11 | 25.42 | 25.97 | 548,981 | +0.44(+1.73%) |
Jun 03, 2008 | 25.47 | 25.60 | 25.43 | 25.53 | 678,792 | +0.13(+0.52%) |
Jun 02, 2008 | 25.51 | 25.68 | 25.10 | 25.40 | 782,051 | -0.23(-0.89%) |
May 30, 2008 | 25.93 | 25.96 | 25.56 | 25.63 | 711,420 | -0.28(-1.08%) |
May 29, 2008 | 26.00 | 26.13 | 25.85 | 25.90 | 842,078 | -0.15(-0.59%) |
May 28, 2008 | 26.07 | 26.11 | 25.96 | 26.06 | 565,901 | -0.01(-0.06%) |
May 27, 2008 | 25.52 | 26.21 | 25.52 | 26.07 | 1,003,305 | +0.57(+2.22%) |
May 26, 2008 | 25.71 | 25.94 | 25.45 | 25.51 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.71 | 25.94 | 25.45 | 25.51 | 461,128 | -0.38(-1.48%) |
May 22, 2008 | 25.68 | 25.93 | 25.55 | 25.89 | 531,411 | +0.30(+1.18%) |
May 21, 2008 | 25.66 | 26.02 | 25.49 | 25.59 | 415,089 | -0.08(-0.31%) |
May 20, 2008 | 25.51 | 25.91 | 25.42 | 25.67 | 530,858 | +0.12(+0.46%) |
May 19, 2008 | 25.65 | 25.71 | 25.43 | 25.55 | 456,060 | -0.04(-0.17%) |
May 16, 2008 | 25.65 | 25.74 | 25.35 | 25.60 | 523,944 | +0.07(+0.26%) |
May 15, 2008 | 25.85 | 25.85 | 25.44 | 25.53 | 538,409 | -0.25(-0.97%) |
May 14, 2008 | 25.85 | 25.91 | 25.69 | 25.78 | 455,207 | +0.10(+0.37%) |
May 13, 2008 | 25.41 | 25.74 | 25.19 | 25.68 | 695,308 | +0.34(+1.33%) |
May 12, 2008 | 25.10 | 25.35 | 24.97 | 25.35 | 540,646 | +0.37(+1.50%) |
May 09, 2008 | 24.82 | 25.00 | 24.61 | 24.97 | 212,383 | +0.05(+0.21%) |
May 08, 2008 | 24.98 | 25.03 | 24.66 | 24.92 | 522,750 | -0.06(-0.24%) |
May 07, 2008 | 25.34 | 25.37 | 24.94 | 24.98 | 489,266 | -0.32(-1.28%) |
May 06, 2008 | 25.56 | 25.57 | 25.22 | 25.30 | 621,540 | -0.17(-0.66%) |
May 05, 2008 | 25.36 | 25.55 | 25.13 | 25.47 | 859,589 | +0.15(+0.58%) |
May 02, 2008 | 25.69 | 25.83 | 25.29 | 25.32 | 884,871 | -0.23(-0.89%) |
May 01, 2008 | 25.45 | 25.68 | 24.63 | 25.55 | 1,489,575 | +1.46(+6.07%) |
Apr 30, 2008 | 24.31 | 24.46 | 24.00 | 24.09 | 497,297 | -0.13(-0.55%) |
Apr 29, 2008 | 24.51 | 24.54 | 24.22 | 24.22 | 402,820 | -0.30(-1.23%) |
Apr 28, 2008 | 24.48 | 24.61 | 24.33 | 24.52 | 476,060 | +0.02(+0.09%) |
Apr 25, 2008 | 24.72 | 24.80 | 24.37 | 24.50 | 506,790 | -0.19(-0.77%) |
Apr 24, 2008 | 24.55 | 24.89 | 24.17 | 24.69 | 525,059 | +0.14(+0.57%) |
Apr 23, 2008 | 24.35 | 24.61 | 24.27 | 24.55 | 394,873 | +0.27(+1.12%) |
Apr 22, 2008 | 24.60 | 24.60 | 24.13 | 24.28 | 506,931 | -0.31(-1.25%) |
Apr 21, 2008 | 24.63 | 24.77 | 24.42 | 24.59 | 331,123 | -0.31(-1.24%) |
Apr 18, 2008 | 24.91 | 24.93 | 24.68 | 24.90 | 520,857 | +0.26(+1.07%) |
Apr 17, 2008 | 24.64 | 24.80 | 24.46 | 24.63 | 458,551 | -0.11(-0.45%) |
Apr 16, 2008 | 24.14 | 24.79 | 24.10 | 24.74 | 489,447 | +0.75(+3.12%) |
Apr 15, 2008 | 23.72 | 24.00 | 23.68 | 23.99 | 451,285 | +0.31(+1.30%) |
Apr 14, 2008 | 23.44 | 23.73 | 23.39 | 23.69 | 421,321 | +0.25(+1.07%) |
Apr 11, 2008 | 23.53 | 23.71 | 23.41 | 23.44 | 373,333 | -0.29(-1.24%) |
Apr 10, 2008 | 23.68 | 23.85 | 23.52 | 23.73 | 438,959 | +0.01(+0.03%) |
Apr 09, 2008 | 23.81 | 24.00 | 23.66 | 23.72 | 430,657 | -0.01(-0.06%) |
Apr 08, 2008 | 23.59 | 23.86 | 23.51 | 23.74 | 508,893 | -0.18(-0.74%) |
Apr 07, 2008 | 23.91 | 24.11 | 23.88 | 23.91 | 631,327 | +0.06(+0.25%) |
Apr 04, 2008 | 24.33 | 24.44 | 23.86 | 23.86 | 623,711 | -0.35(-1.43%) |
Apr 03, 2008 | 24.29 | 24.50 | 24.13 | 24.20 | 453,392 | -0.15(-0.63%) |
Apr 02, 2008 | 23.98 | 24.52 | 23.98 | 24.35 | 626,171 | +0.29(+1.22%) |