Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 25.52 | 26.01 | 25.37 | 25.81 | 10,376,173 | +0.32(+1.26%) |
Jun 27, 2008 | 25.56 | 25.79 | 25.34 | 25.49 | 6,234,377 | -0.10(-0.37%) |
Jun 26, 2008 | 26.12 | 26.28 | 25.53 | 25.58 | 4,325,758 | -0.90(-3.41%) |
Jun 25, 2008 | 26.30 | 26.69 | 26.29 | 26.49 | 9,642,283 | +0.45(+1.73%) |
Jun 24, 2008 | 26.32 | 26.55 | 25.93 | 26.04 | 9,544,000 | -0.37(-1.40%) |
Jun 23, 2008 | 26.43 | 26.60 | 25.93 | 26.41 | 9,501,407 | +0.19(+0.73%) |
Jun 20, 2008 | 26.80 | 26.80 | 26.13 | 26.21 | 5,632,416 | -0.55(-2.05%) |
Jun 19, 2008 | 26.66 | 26.86 | 26.40 | 26.76 | 6,430,149 | +0.10(+0.39%) |
Jun 18, 2008 | 26.18 | 26.82 | 26.18 | 26.66 | 8,451,072 | +0.27(+1.04%) |
Jun 17, 2008 | 26.49 | 26.73 | 26.32 | 26.38 | 6,759,597 | +0.05(+0.21%) |
Jun 16, 2008 | 26.41 | 26.55 | 26.09 | 26.33 | 6,714,325 | -0.40(-1.51%) |
Jun 13, 2008 | 26.06 | 26.76 | 25.82 | 26.73 | 8,511,809 | +0.82(+3.17%) |
Jun 12, 2008 | 25.29 | 26.16 | 25.29 | 25.91 | 7,155,451 | +0.62(+2.46%) |
Jun 11, 2008 | 26.01 | 26.18 | 25.26 | 25.29 | 9,727,036 | -0.93(-3.55%) |
Jun 10, 2008 | 26.24 | 26.45 | 25.93 | 26.22 | 7,605,076 | +0.07(+0.26%) |
Jun 09, 2008 | 25.88 | 26.32 | 25.88 | 26.15 | 8,702,006 | +0.34(+1.33%) |
Jun 06, 2008 | 26.19 | 26.19 | 25.78 | 25.81 | 7,012,970 | -0.53(-2.03%) |
Jun 05, 2008 | 26.02 | 26.38 | 25.89 | 26.34 | 6,863,735 | +0.31(+1.21%) |
Jun 04, 2008 | 25.91 | 26.35 | 25.86 | 26.03 | 6,539,708 | +0.09(+0.34%) |
Jun 03, 2008 | 25.95 | 26.11 | 25.78 | 25.94 | 7,828,093 | +0.10(+0.37%) |
Jun 02, 2008 | 25.86 | 26.01 | 25.68 | 25.84 | 6,447,189 | -0.12(-0.45%) |
May 30, 2008 | 25.67 | 26.01 | 25.62 | 25.96 | 6,733,870 | +0.29(+1.12%) |
May 29, 2008 | 25.48 | 25.87 | 25.17 | 25.67 | 6,778,207 | +0.09(+0.35%) |
May 28, 2008 | 25.57 | 25.72 | 25.42 | 25.58 | 2,876,537 | -0.01(-0.05%) |
May 27, 2008 | 25.30 | 25.70 | 25.15 | 25.60 | 9,147,599 | +0.26(+1.03%) |
May 26, 2008 | 25.26 | 25.53 | 25.00 | 25.34 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.26 | 25.53 | 25.00 | 25.34 | 4,824,266 | +0.01(+0.05%) |
May 22, 2008 | 25.16 | 25.47 | 25.04 | 25.32 | 2,501,326 | +0.24(+0.96%) |
May 21, 2008 | 25.16 | 25.36 | 24.93 | 25.08 | 4,335,812 | -0.10(-0.41%) |
May 20, 2008 | 25.09 | 25.26 | 25.00 | 25.19 | 2,854,670 | +0.03(+0.11%) |
May 19, 2008 | 25.53 | 25.54 | 25.05 | 25.16 | 3,939,763 | -0.46(-1.79%) |
May 16, 2008 | 25.67 | 25.77 | 25.33 | 25.62 | 2,290,132 | -0.03(-0.13%) |
May 15, 2008 | 25.54 | 25.66 | 25.42 | 25.65 | 3,133,446 | +0.05(+0.19%) |
May 14, 2008 | 25.35 | 25.72 | 25.19 | 25.60 | 2,948,295 | +0.41(+1.63%) |
May 13, 2008 | 25.26 | 25.43 | 25.00 | 25.19 | 2,173,326 | -0.06(-0.24%) |
May 12, 2008 | 25.05 | 25.26 | 24.82 | 25.26 | 1,665,415 | +0.32(+1.29%) |
May 09, 2008 | 25.08 | 25.08 | 24.64 | 24.93 | 1,659,692 | -0.16(-0.65%) |
May 08, 2008 | 24.95 | 25.27 | 24.84 | 25.10 | 3,128,650 | +0.27(+1.07%) |
May 07, 2008 | 25.00 | 25.27 | 24.83 | 24.83 | 4,657,815 | -0.10(-0.41%) |
May 06, 2008 | 24.81 | 24.95 | 24.51 | 24.93 | 3,354,849 | +0.13(+0.52%) |
May 05, 2008 | 25.12 | 25.12 | 24.76 | 24.80 | 2,961,902 | -0.27(-1.09%) |
May 02, 2008 | 25.11 | 25.30 | 24.85 | 25.08 | 2,477,176 | +0.04(+0.16%) |
May 01, 2008 | 24.72 | 25.25 | 24.72 | 25.04 | 4,593,338 | +0.33(+1.33%) |
Apr 30, 2008 | 24.54 | 25.08 | 24.52 | 24.71 | 4,901,985 | +0.27(+1.09%) |
Apr 29, 2008 | 24.49 | 24.75 | 24.35 | 24.44 | 3,159,712 | +0.23(+0.96%) |
Apr 28, 2008 | 24.36 | 24.48 | 24.13 | 24.21 | 2,770,689 | -0.06(-0.25%) |
Apr 25, 2008 | 24.28 | 24.36 | 24.04 | 24.27 | 3,303,551 | +0.08(+0.31%) |
Apr 24, 2008 | 24.25 | 24.41 | 23.96 | 24.19 | 3,770,701 | +0.06(+0.26%) |
Apr 23, 2008 | 24.16 | 24.28 | 23.94 | 24.13 | 1,924,243 | +0.11(+0.46%) |
Apr 22, 2008 | 24.19 | 24.25 | 23.88 | 24.02 | 2,208,476 | -0.22(-0.90%) |
Apr 21, 2008 | 24.39 | 24.47 | 24.12 | 24.24 | 3,185,330 | -0.23(-0.95%) |
Apr 18, 2008 | 24.15 | 24.58 | 24.07 | 24.47 | 4,313,656 | +0.59(+2.46%) |
Apr 17, 2008 | 23.95 | 23.99 | 23.73 | 23.89 | 2,738,743 | -0.09(-0.37%) |
Apr 16, 2008 | 23.50 | 23.98 | 23.48 | 23.98 | 5,567,607 | +0.71(+3.06%) |
Apr 15, 2008 | 23.28 | 23.51 | 23.20 | 23.26 | 3,159,127 | +0.05(+0.24%) |
Apr 14, 2008 | 23.08 | 23.39 | 22.81 | 23.21 | 1,906,093 | +0.08(+0.33%) |
Apr 11, 2008 | 23.01 | 23.33 | 22.96 | 23.13 | 4,148,481 | -0.25(-1.08%) |
Apr 10, 2008 | 23.43 | 23.48 | 23.19 | 23.39 | 2,877,321 | -0.08(-0.35%) |
Apr 09, 2008 | 23.89 | 23.93 | 23.35 | 23.47 | 3,108,636 | -0.36(-1.52%) |
Apr 08, 2008 | 23.74 | 23.92 | 23.61 | 23.83 | 2,810,926 | -0.03(-0.11%) |
Apr 07, 2008 | 23.94 | 23.94 | 23.67 | 23.86 | 2,637,803 | +0.02(+0.09%) |
Apr 04, 2008 | 23.87 | 23.93 | 23.50 | 23.84 | 2,973,356 | +0.03(+0.14%) |
Apr 03, 2008 | 23.77 | 23.87 | 23.56 | 23.80 | 3,107,964 | +0.03(+0.14%) |
Apr 02, 2008 | 23.57 | 23.89 | 23.48 | 23.77 | 4,562,897 | +0.29(+1.22%) |