Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 24.32 | 24.84 | 24.25 | 24.55 | 4,534,160 | +0.22(+0.92%) |
Jun 27, 2008 | 24.61 | 24.71 | 24.12 | 24.33 | 6,594,698 | -0.40(-1.60%) |
Jun 26, 2008 | 25.38 | 25.48 | 24.72 | 24.73 | 4,947,434 | -1.03(-4.00%) |
Jun 25, 2008 | 26.16 | 26.16 | 25.59 | 25.76 | 5,180,472 | -0.22(-0.86%) |
Jun 24, 2008 | 26.39 | 26.40 | 25.94 | 25.98 | 2,485,279 | -0.51(-1.92%) |
Jun 23, 2008 | 26.08 | 26.57 | 26.04 | 26.49 | 3,206,660 | +0.57(+2.19%) |
Jun 20, 2008 | 26.48 | 26.54 | 25.82 | 25.92 | 3,485,809 | -0.61(-2.31%) |
Jun 19, 2008 | 26.11 | 26.62 | 25.97 | 26.53 | 2,267,392 | +0.40(+1.53%) |
Jun 18, 2008 | 26.04 | 26.45 | 26.02 | 26.13 | 2,843,326 | -0.25(-0.96%) |
Jun 17, 2008 | 26.40 | 26.60 | 26.32 | 26.39 | 3,129,779 | +0.17(+0.66%) |
Jun 16, 2008 | 26.01 | 26.27 | 25.88 | 26.21 | 2,327,117 | -0.02(-0.06%) |
Jun 13, 2008 | 25.99 | 26.36 | 25.97 | 26.23 | 2,768,208 | +0.39(+1.49%) |
Jun 12, 2008 | 25.54 | 26.20 | 25.54 | 25.84 | 3,800,688 | +0.55(+2.17%) |
Jun 11, 2008 | 26.31 | 26.38 | 25.29 | 25.30 | 4,359,665 | -1.12(-4.23%) |
Jun 10, 2008 | 26.50 | 26.70 | 26.19 | 26.41 | 2,240,085 | -0.05(-0.17%) |
Jun 09, 2008 | 26.56 | 26.67 | 26.25 | 26.46 | 2,904,556 | +0.10(+0.37%) |
Jun 06, 2008 | 27.08 | 27.21 | 26.36 | 26.36 | 2,223,079 | -1.04(-3.80%) |
Jun 05, 2008 | 27.40 | 27.52 | 26.96 | 27.40 | 2,833,276 | +0.15(+0.56%) |
Jun 04, 2008 | 27.02 | 27.42 | 26.95 | 27.25 | 1,821,490 | +0.18(+0.66%) |
Jun 03, 2008 | 27.04 | 27.39 | 26.88 | 27.07 | 2,979,392 | +0.12(+0.45%) |
Jun 02, 2008 | 27.43 | 27.45 | 26.80 | 26.95 | 2,184,511 | -0.50(-1.83%) |
May 30, 2008 | 27.35 | 27.57 | 27.25 | 27.45 | 2,957,000 | +0.10(+0.37%) |
May 29, 2008 | 27.03 | 27.54 | 26.91 | 27.35 | 3,266,202 | +0.22(+0.80%) |
May 28, 2008 | 26.84 | 27.27 | 26.74 | 27.13 | 3,553,506 | +0.45(+1.67%) |
May 27, 2008 | 26.59 | 26.76 | 26.23 | 26.69 | 2,770,875 | +0.18(+0.69%) |
May 26, 2008 | 26.57 | 26.65 | 26.32 | 26.50 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.57 | 26.65 | 26.32 | 26.50 | 2,327,895 | -0.25(-0.93%) |
May 22, 2008 | 26.89 | 27.08 | 26.65 | 26.75 | 2,913,547 | -0.16(-0.58%) |
May 21, 2008 | 27.22 | 27.50 | 26.88 | 26.91 | 3,788,758 | -0.21(-0.77%) |
May 20, 2008 | 26.86 | 27.22 | 26.76 | 27.12 | 4,326,992 | -0.06(-0.22%) |
May 19, 2008 | 27.41 | 27.59 | 27.06 | 27.18 | 4,211,886 | -0.22(-0.80%) |
May 16, 2008 | 27.49 | 27.55 | 27.10 | 27.40 | 3,416,955 | -0.11(-0.39%) |
May 15, 2008 | 27.31 | 27.50 | 27.06 | 27.50 | 4,029,490 | +0.20(+0.73%) |
May 14, 2008 | 27.10 | 27.70 | 26.96 | 27.31 | 5,881,027 | +0.35(+1.28%) |
May 13, 2008 | 26.83 | 26.99 | 26.74 | 26.96 | 5,515,725 | +0.08(+0.28%) |
May 12, 2008 | 26.28 | 26.91 | 26.28 | 26.88 | 4,614,673 | +0.59(+2.24%) |
May 09, 2008 | 26.06 | 26.40 | 25.83 | 26.30 | 2,732,697 | +0.01(+0.04%) |
May 08, 2008 | 26.28 | 26.51 | 26.14 | 26.29 | 3,306,417 | +0.16(+0.60%) |
May 07, 2008 | 26.04 | 26.41 | 25.95 | 26.13 | 5,429,960 | +0.18(+0.68%) |
May 06, 2008 | 25.61 | 26.29 | 25.49 | 25.95 | 4,407,665 | +0.10(+0.37%) |
May 05, 2008 | 25.68 | 26.00 | 25.17 | 25.85 | 6,306,267 | +0.15(+0.59%) |
May 02, 2008 | 26.07 | 26.14 | 25.55 | 25.70 | 5,008,587 | -0.17(-0.67%) |
May 01, 2008 | 25.17 | 25.90 | 25.08 | 25.87 | 3,897,277 | +0.76(+3.03%) |
Apr 30, 2008 | 25.30 | 25.49 | 25.10 | 25.11 | 6,101,861 | -0.26(-1.04%) |
Apr 29, 2008 | 24.51 | 25.49 | 24.51 | 25.38 | 6,352,837 | +0.78(+3.18%) |
Apr 28, 2008 | 24.48 | 24.71 | 24.24 | 24.60 | 4,330,783 | +0.25(+1.04%) |
Apr 25, 2008 | 24.47 | 24.70 | 24.13 | 24.34 | 4,263,030 | -0.05(-0.21%) |
Apr 24, 2008 | 23.44 | 24.57 | 23.03 | 24.39 | 3,768,819 | +1.05(+4.48%) |
Apr 23, 2008 | 23.42 | 23.87 | 23.23 | 23.35 | 3,501,042 | -0.07(-0.30%) |
Apr 22, 2008 | 23.56 | 23.98 | 23.17 | 23.42 | 2,800,491 | -0.33(-1.39%) |
Apr 21, 2008 | 23.65 | 23.82 | 23.50 | 23.75 | 2,571,072 | +0.04(+0.15%) |
Apr 18, 2008 | 23.27 | 24.30 | 23.19 | 23.71 | 3,596,355 | +0.35(+1.48%) |
Apr 17, 2008 | 22.78 | 23.46 | 22.64 | 23.37 | 3,297,527 | +0.48(+2.08%) |
Apr 16, 2008 | 22.42 | 23.06 | 22.38 | 22.89 | 4,422,430 | +0.58(+2.62%) |
Apr 15, 2008 | 22.18 | 22.53 | 22.06 | 22.31 | 3,870,735 | +0.22(+1.01%) |
Apr 14, 2008 | 21.53 | 22.21 | 21.53 | 22.08 | 2,972,838 | +0.59(+2.74%) |
Apr 11, 2008 | 22.00 | 22.07 | 21.43 | 21.49 | 4,136,794 | -0.72(-3.25%) |
Apr 10, 2008 | 21.97 | 22.27 | 21.83 | 22.21 | 3,628,106 | +0.15(+0.67%) |
Apr 09, 2008 | 22.01 | 22.42 | 21.96 | 22.07 | 2,556,955 | -0.03(-0.11%) |
Apr 08, 2008 | 22.12 | 22.20 | 21.81 | 22.09 | 2,878,481 | -0.19(-0.84%) |
Apr 07, 2008 | 22.61 | 22.64 | 22.27 | 22.28 | 2,765,537 | -0.27(-1.22%) |
Apr 04, 2008 | 22.14 | 22.73 | 22.06 | 22.55 | 2,693,703 | +0.39(+1.76%) |
Apr 03, 2008 | 22.09 | 22.27 | 21.94 | 22.16 | 2,022,883 | -0.01(-0.02%) |
Apr 02, 2008 | 22.45 | 22.59 | 22.12 | 22.17 | 3,061,434 | -0.13(-0.59%) |