Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 25.23 | 25.37 | 25.16 | 25.16 | 1,741,589 | -0.08(-0.30%) |
Jun 27, 2008 | 25.33 | 25.53 | 25.20 | 25.23 | 2,642,379 | +0.20(+0.81%) |
Jun 26, 2008 | 25.45 | 25.51 | 24.98 | 25.03 | 2,905,476 | -0.53(-2.08%) |
Jun 25, 2008 | 25.48 | 25.84 | 25.46 | 25.56 | 1,777,902 | +0.10(+0.38%) |
Jun 24, 2008 | 25.40 | 25.69 | 25.33 | 25.46 | 1,369,655 | +0.01(+0.02%) |
Jun 23, 2008 | 25.51 | 25.57 | 25.35 | 25.46 | 1,112,178 | +0.20(+0.80%) |
Jun 20, 2008 | 25.61 | 25.61 | 25.22 | 25.26 | 989,190 | -0.74(-2.85%) |
Jun 19, 2008 | 25.79 | 26.09 | 25.72 | 26.00 | 2,715,254 | +0.11(+0.41%) |
Jun 18, 2008 | 25.94 | 25.98 | 25.72 | 25.89 | 1,645,870 | -0.07(-0.28%) |
Jun 17, 2008 | 26.06 | 26.18 | 25.82 | 25.97 | 1,770,194 | +0.19(+0.74%) |
Jun 16, 2008 | 25.73 | 25.86 | 25.65 | 25.78 | 486,353 | -0.06(-0.24%) |
Jun 13, 2008 | 25.60 | 25.88 | 25.55 | 25.84 | 1,733,540 | +0.19(+0.76%) |
Jun 12, 2008 | 25.70 | 25.88 | 25.51 | 25.64 | 2,525,801 | -0.23(-0.89%) |
Jun 11, 2008 | 26.15 | 26.25 | 25.79 | 25.87 | 1,984,579 | -0.21(-0.82%) |
Jun 10, 2008 | 26.08 | 26.19 | 25.92 | 26.08 | 2,496,725 | -0.45(-1.70%) |
Jun 09, 2008 | 26.77 | 26.80 | 26.25 | 26.54 | 1,482,430 | -0.17(-0.65%) |
Jun 06, 2008 | 27.12 | 27.16 | 26.69 | 26.71 | 1,562,889 | -0.68(-2.50%) |
Jun 05, 2008 | 26.92 | 27.43 | 26.92 | 27.39 | 2,459,530 | +0.35(+1.28%) |
Jun 04, 2008 | 27.12 | 27.32 | 27.00 | 27.05 | 2,961,550 | +0.01(+0.05%) |
Jun 03, 2008 | 27.32 | 27.32 | 26.88 | 27.03 | 2,835,495 | -0.29(-1.06%) |
Jun 02, 2008 | 27.43 | 27.55 | 27.12 | 27.32 | 3,321,026 | -0.46(-1.66%) |
May 30, 2008 | 27.79 | 27.91 | 27.69 | 27.78 | 3,095,725 | +0.07(+0.25%) |
May 29, 2008 | 27.66 | 27.84 | 27.58 | 27.71 | 2,896,253 | -0.06(-0.21%) |
May 28, 2008 | 27.68 | 27.78 | 27.52 | 27.77 | 2,638,744 | -0.01(-0.02%) |
May 27, 2008 | 27.60 | 27.78 | 27.48 | 27.78 | 721,608 | +0.22(+0.78%) |
May 26, 2008 | 27.84 | 27.84 | 27.48 | 27.56 | 0 | +0.00(+0.00%) |
May 23, 2008 | 27.84 | 27.84 | 27.48 | 27.56 | 760,318 | -0.43(-1.54%) |
May 22, 2008 | 28.02 | 28.14 | 27.88 | 27.99 | 2,818,179 | +0.13(+0.46%) |
May 21, 2008 | 28.36 | 28.42 | 27.82 | 27.86 | 1,198,063 | -0.26(-0.91%) |
May 20, 2008 | 28.55 | 28.55 | 28.07 | 28.12 | 1,093,088 | -0.53(-1.84%) |
May 19, 2008 | 28.75 | 28.92 | 28.60 | 28.65 | 1,831,423 | -0.12(-0.42%) |
May 16, 2008 | 28.61 | 28.86 | 28.53 | 28.77 | 987,919 | +0.25(+0.87%) |
May 15, 2008 | 28.23 | 28.54 | 28.15 | 28.52 | 800,407 | +0.46(+1.63%) |
May 14, 2008 | 28.37 | 28.37 | 28.04 | 28.06 | 815,770 | +0.08(+0.28%) |
May 13, 2008 | 28.08 | 28.09 | 27.82 | 27.98 | 1,606,581 | -0.12(-0.44%) |
May 12, 2008 | 27.84 | 28.11 | 27.72 | 28.11 | 411,379 | +0.56(+2.05%) |
May 09, 2008 | 27.48 | 27.66 | 27.39 | 27.54 | 946,109 | -0.07(-0.27%) |
May 08, 2008 | 27.48 | 27.73 | 27.47 | 27.62 | 1,012,694 | +0.64(+2.37%) |
May 07, 2008 | 27.54 | 27.54 | 26.97 | 26.98 | 1,253,293 | -1.08(-3.86%) |
May 06, 2008 | 28.25 | 28.25 | 27.53 | 28.06 | 595,807 | +0.24(+0.86%) |
May 05, 2008 | 27.80 | 27.86 | 27.65 | 27.82 | 1,454,620 | +0.17(+0.63%) |
May 02, 2008 | 27.72 | 27.74 | 27.51 | 27.65 | 1,401,311 | +0.36(+1.33%) |
May 01, 2008 | 26.88 | 27.32 | 26.79 | 27.28 | 2,869,011 | +0.28(+1.02%) |
Apr 30, 2008 | 26.99 | 27.34 | 26.97 | 27.01 | 1,190,144 | +0.29(+1.08%) |
Apr 29, 2008 | 26.76 | 26.82 | 26.63 | 26.72 | 1,360,713 | -0.30(-1.11%) |
Apr 28, 2008 | 27.10 | 27.23 | 26.98 | 27.02 | 2,350,964 | -0.06(-0.23%) |
Apr 25, 2008 | 27.15 | 27.24 | 26.91 | 27.08 | 1,387,089 | -0.07(-0.27%) |
Apr 24, 2008 | 27.29 | 27.29 | 26.75 | 27.15 | 1,403,301 | -0.25(-0.92%) |
Apr 23, 2008 | 27.23 | 27.48 | 27.14 | 27.41 | 1,852,022 | +0.53(+1.95%) |
Apr 22, 2008 | 26.93 | 27.02 | 26.71 | 26.88 | 950,415 | -0.11(-0.41%) |
Apr 21, 2008 | 26.88 | 27.08 | 26.82 | 26.99 | 730,171 | +0.54(+2.05%) |
Apr 18, 2008 | 26.62 | 26.62 | 26.24 | 26.45 | 1,005,878 | +0.08(+0.31%) |
Apr 17, 2008 | 26.30 | 26.43 | 26.21 | 26.37 | 935,913 | -0.43(-1.59%) |
Apr 16, 2008 | 26.31 | 26.81 | 26.27 | 26.80 | 1,221,286 | +0.92(+3.55%) |
Apr 15, 2008 | 25.76 | 25.89 | 25.61 | 25.88 | 3,306,248 | +0.42(+1.64%) |
Apr 14, 2008 | 25.48 | 25.55 | 25.31 | 25.46 | 816,695 | -0.18(-0.71%) |
Apr 11, 2008 | 25.69 | 25.89 | 25.59 | 25.64 | 747,860 | -0.32(-1.22%) |
Apr 10, 2008 | 25.84 | 26.10 | 25.74 | 25.96 | 1,731,987 | -0.01(-0.06%) |
Apr 09, 2008 | 26.22 | 26.25 | 25.85 | 25.97 | 1,396,615 | -0.62(-2.34%) |
Apr 08, 2008 | 26.29 | 26.66 | 26.26 | 26.59 | 666,065 | -0.02(-0.08%) |
Apr 07, 2008 | 26.75 | 26.97 | 26.61 | 26.61 | 1,465,937 | -0.01(-0.05%) |
Apr 04, 2008 | 26.55 | 26.75 | 26.39 | 26.63 | 1,809,250 | +0.18(+0.69%) |
Apr 03, 2008 | 26.03 | 26.56 | 26.00 | 26.44 | 1,734,016 | +0.55(+2.12%) |
Apr 02, 2008 | 25.97 | 26.16 | 25.78 | 25.90 | 1,400,396 | +0.07(+0.26%) |