Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 24.25 | 24.77 | 24.18 | 24.49 | 4,546,927 | +0.22(+0.92%) |
Jun 27, 2008 | 24.54 | 24.64 | 24.06 | 24.26 | 6,613,268 | -0.39(-1.60%) |
Jun 26, 2008 | 25.31 | 25.41 | 24.65 | 24.66 | 4,961,366 | -1.03(-4.00%) |
Jun 25, 2008 | 26.09 | 26.09 | 25.52 | 25.69 | 5,195,060 | -0.22(-0.86%) |
Jun 24, 2008 | 26.32 | 26.32 | 25.86 | 25.91 | 2,492,277 | -0.51(-1.92%) |
Jun 23, 2008 | 26.01 | 26.50 | 25.97 | 26.41 | 3,215,690 | +0.57(+2.19%) |
Jun 20, 2008 | 26.40 | 26.47 | 25.75 | 25.85 | 3,495,624 | -0.61(-2.31%) |
Jun 19, 2008 | 26.03 | 26.54 | 25.90 | 26.46 | 2,273,776 | +0.40(+1.53%) |
Jun 18, 2008 | 25.97 | 26.37 | 25.95 | 26.06 | 2,851,332 | -0.25(-0.96%) |
Jun 17, 2008 | 26.32 | 26.52 | 26.25 | 26.31 | 3,138,592 | +0.17(+0.66%) |
Jun 16, 2008 | 25.93 | 26.20 | 25.81 | 26.14 | 2,333,670 | -0.02(-0.06%) |
Jun 13, 2008 | 25.92 | 26.28 | 25.90 | 26.16 | 2,776,003 | +0.38(+1.49%) |
Jun 12, 2008 | 25.47 | 26.13 | 25.47 | 25.77 | 3,811,390 | +0.55(+2.17%) |
Jun 11, 2008 | 26.24 | 26.30 | 25.22 | 25.22 | 4,371,941 | -1.11(-4.23%) |
Jun 10, 2008 | 26.43 | 26.63 | 26.12 | 26.34 | 2,246,393 | -0.05(-0.17%) |
Jun 09, 2008 | 26.49 | 26.59 | 26.17 | 26.38 | 2,912,735 | +0.10(+0.37%) |
Jun 06, 2008 | 27.00 | 27.14 | 26.29 | 26.29 | 2,229,339 | -1.04(-3.80%) |
Jun 05, 2008 | 27.32 | 27.45 | 26.89 | 27.33 | 2,841,254 | +0.15(+0.56%) |
Jun 04, 2008 | 26.95 | 27.35 | 26.87 | 27.17 | 1,826,619 | +0.18(+0.66%) |
Jun 03, 2008 | 26.97 | 27.32 | 26.81 | 27.00 | 2,987,782 | +0.12(+0.45%) |
Jun 02, 2008 | 27.36 | 27.37 | 26.72 | 26.88 | 2,190,662 | -0.50(-1.83%) |
May 30, 2008 | 27.27 | 27.49 | 27.17 | 27.38 | 2,965,327 | +0.10(+0.37%) |
May 29, 2008 | 26.95 | 27.46 | 26.83 | 27.27 | 3,275,399 | +0.22(+0.80%) |
May 28, 2008 | 26.77 | 27.19 | 26.66 | 27.06 | 3,563,512 | +0.45(+1.67%) |
May 27, 2008 | 26.52 | 26.69 | 26.16 | 26.61 | 2,778,678 | +0.18(+0.69%) |
May 26, 2008 | 26.50 | 26.58 | 26.25 | 26.43 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.50 | 26.58 | 26.25 | 26.43 | 2,334,450 | -0.25(-0.93%) |
May 22, 2008 | 26.82 | 27.01 | 26.57 | 26.68 | 2,921,751 | -0.16(-0.58%) |
May 21, 2008 | 27.14 | 27.42 | 26.80 | 26.83 | 3,799,427 | -0.21(-0.77%) |
May 20, 2008 | 26.79 | 27.14 | 26.69 | 27.04 | 4,339,177 | -0.06(-0.22%) |
May 19, 2008 | 27.34 | 27.51 | 26.98 | 27.10 | 4,223,746 | -0.22(-0.80%) |
May 16, 2008 | 27.42 | 27.47 | 27.02 | 27.32 | 3,426,577 | -0.11(-0.39%) |
May 15, 2008 | 27.23 | 27.43 | 26.99 | 27.43 | 4,040,837 | +0.20(+0.73%) |
May 14, 2008 | 27.02 | 27.62 | 26.89 | 27.23 | 5,897,587 | +0.34(+1.28%) |
May 13, 2008 | 26.75 | 26.91 | 26.67 | 26.89 | 5,531,257 | +0.08(+0.28%) |
May 12, 2008 | 26.21 | 26.83 | 26.21 | 26.81 | 4,627,667 | +0.59(+2.24%) |
May 09, 2008 | 25.99 | 26.32 | 25.76 | 26.22 | 2,740,392 | +0.01(+0.04%) |
May 08, 2008 | 26.20 | 26.44 | 26.07 | 26.21 | 3,315,727 | +0.16(+0.60%) |
May 07, 2008 | 25.97 | 26.34 | 25.88 | 26.05 | 5,445,250 | +0.18(+0.68%) |
May 06, 2008 | 25.53 | 26.22 | 25.42 | 25.88 | 4,420,077 | +0.10(+0.37%) |
May 05, 2008 | 25.61 | 25.92 | 25.10 | 25.78 | 6,324,024 | +0.15(+0.59%) |
May 02, 2008 | 26.00 | 26.07 | 25.48 | 25.63 | 5,022,691 | -0.17(-0.67%) |
May 01, 2008 | 25.10 | 25.83 | 25.01 | 25.80 | 3,908,251 | +0.76(+3.03%) |
Apr 30, 2008 | 25.23 | 25.42 | 25.03 | 25.04 | 6,119,044 | -0.26(-1.04%) |
Apr 29, 2008 | 24.45 | 25.42 | 24.45 | 25.31 | 6,370,726 | +0.78(+3.18%) |
Apr 28, 2008 | 24.41 | 24.64 | 24.17 | 24.53 | 4,342,977 | +0.25(+1.04%) |
Apr 25, 2008 | 24.40 | 24.63 | 24.07 | 24.27 | 4,275,034 | -0.05(-0.21%) |
Apr 24, 2008 | 23.38 | 24.50 | 22.97 | 24.32 | 3,779,431 | +1.04(+4.48%) |
Apr 23, 2008 | 23.35 | 23.80 | 23.17 | 23.28 | 3,510,900 | -0.07(-0.30%) |
Apr 22, 2008 | 23.50 | 23.91 | 23.10 | 23.35 | 2,808,377 | -0.33(-1.39%) |
Apr 21, 2008 | 23.58 | 23.75 | 23.43 | 23.68 | 2,578,311 | +0.04(+0.15%) |
Apr 18, 2008 | 23.20 | 24.23 | 23.12 | 23.65 | 3,606,482 | +0.34(+1.48%) |
Apr 17, 2008 | 22.71 | 23.40 | 22.57 | 23.30 | 3,306,812 | +0.48(+2.08%) |
Apr 16, 2008 | 22.35 | 23.00 | 22.32 | 22.83 | 4,434,883 | +0.58(+2.62%) |
Apr 15, 2008 | 22.12 | 22.47 | 22.00 | 22.24 | 3,881,634 | +0.22(+1.01%) |
Apr 14, 2008 | 21.47 | 22.15 | 21.47 | 22.02 | 2,981,209 | +0.59(+2.74%) |
Apr 11, 2008 | 21.93 | 22.01 | 21.37 | 21.43 | 4,148,442 | -0.72(-3.24%) |
Apr 10, 2008 | 21.91 | 22.20 | 21.77 | 22.15 | 3,638,322 | +0.15(+0.67%) |
Apr 09, 2008 | 21.95 | 22.35 | 21.89 | 22.01 | 2,564,156 | -0.03(-0.11%) |
Apr 08, 2008 | 22.06 | 22.14 | 21.75 | 22.03 | 2,886,586 | -0.19(-0.84%) |
Apr 07, 2008 | 22.54 | 22.57 | 22.21 | 22.22 | 2,773,324 | -0.27(-1.22%) |
Apr 04, 2008 | 22.08 | 22.67 | 22.00 | 22.49 | 2,701,288 | +0.39(+1.76%) |
Apr 03, 2008 | 22.03 | 22.20 | 21.87 | 22.10 | 2,028,580 | -0.00(-0.02%) |
Apr 02, 2008 | 22.39 | 22.52 | 22.06 | 22.11 | 3,070,055 | -0.13(-0.59%) |