Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 25.50 | 25.64 | 25.11 | 25.29 | 455,072 | -0.30(-1.16%) |
Jun 27, 2008 | 25.56 | 25.73 | 25.03 | 25.59 | 1,112,512 | -0.14(-0.54%) |
Jun 26, 2008 | 25.49 | 26.16 | 25.40 | 25.73 | 981,351 | -0.25(-0.98%) |
Jun 25, 2008 | 25.78 | 26.36 | 25.66 | 25.98 | 416,140 | +0.28(+1.08%) |
Jun 24, 2008 | 25.90 | 26.12 | 25.52 | 25.70 | 393,409 | -0.18(-0.70%) |
Jun 23, 2008 | 25.85 | 26.21 | 25.32 | 25.89 | 533,600 | +0.16(+0.64%) |
Jun 20, 2008 | 25.79 | 26.09 | 25.06 | 25.72 | 601,127 | -0.14(-0.54%) |
Jun 19, 2008 | 24.78 | 25.86 | 24.78 | 25.86 | 399,947 | +1.07(+4.32%) |
Jun 18, 2008 | 24.69 | 24.92 | 24.46 | 24.79 | 324,283 | +0.02(+0.10%) |
Jun 17, 2008 | 24.84 | 25.11 | 24.49 | 24.77 | 264,841 | -0.04(-0.17%) |
Jun 16, 2008 | 24.60 | 24.94 | 24.60 | 24.81 | 146,358 | +0.01(+0.02%) |
Jun 13, 2008 | 24.80 | 25.00 | 24.52 | 24.80 | 273,358 | +0.22(+0.91%) |
Jun 12, 2008 | 24.51 | 25.17 | 24.46 | 24.58 | 350,883 | +0.21(+0.87%) |
Jun 11, 2008 | 24.86 | 24.92 | 24.28 | 24.37 | 243,504 | -0.61(-2.42%) |
Jun 10, 2008 | 24.98 | 25.20 | 24.82 | 24.97 | 447,701 | -0.10(-0.41%) |
Jun 09, 2008 | 25.45 | 25.75 | 24.78 | 25.07 | 346,358 | -0.41(-1.61%) |
Jun 06, 2008 | 26.77 | 26.92 | 25.48 | 25.49 | 412,421 | -1.51(-5.60%) |
Jun 05, 2008 | 27.23 | 27.57 | 26.64 | 27.00 | 521,750 | -0.22(-0.80%) |
Jun 04, 2008 | 27.70 | 27.98 | 27.04 | 27.22 | 471,273 | -0.54(-1.96%) |
Jun 03, 2008 | 27.69 | 27.97 | 27.36 | 27.76 | 737,996 | +0.23(+0.84%) |
Jun 02, 2008 | 28.05 | 28.13 | 27.24 | 27.53 | 530,027 | -0.61(-2.15%) |
May 30, 2008 | 27.63 | 28.14 | 27.33 | 28.14 | 564,923 | +0.76(+2.76%) |
May 29, 2008 | 26.95 | 27.70 | 26.81 | 27.38 | 297,029 | +0.40(+1.48%) |
May 28, 2008 | 26.71 | 27.00 | 26.50 | 26.98 | 301,354 | +0.43(+1.62%) |
May 27, 2008 | 26.41 | 26.71 | 26.05 | 26.55 | 406,864 | +0.27(+1.01%) |
May 26, 2008 | 26.43 | 26.63 | 25.99 | 26.28 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.43 | 26.63 | 25.99 | 26.28 | 264,197 | -0.31(-1.18%) |
May 22, 2008 | 26.53 | 27.10 | 26.44 | 26.60 | 276,284 | +0.06(+0.23%) |
May 21, 2008 | 27.28 | 27.83 | 26.30 | 26.54 | 506,893 | -0.80(-2.94%) |
May 20, 2008 | 27.05 | 27.45 | 26.98 | 27.34 | 517,166 | +0.09(+0.33%) |
May 19, 2008 | 26.74 | 27.42 | 26.65 | 27.25 | 769,229 | +0.45(+1.67%) |
May 16, 2008 | 26.84 | 27.12 | 26.38 | 26.81 | 472,202 | +0.06(+0.23%) |
May 15, 2008 | 26.39 | 26.88 | 26.22 | 26.74 | 296,293 | +0.25(+0.96%) |
May 14, 2008 | 26.52 | 26.82 | 26.40 | 26.49 | 272,498 | -0.08(-0.32%) |
May 13, 2008 | 26.59 | 26.72 | 26.10 | 26.58 | 332,280 | -0.07(-0.27%) |
May 12, 2008 | 25.47 | 26.84 | 25.20 | 26.65 | 703,057 | +1.37(+5.41%) |
May 09, 2008 | 25.92 | 26.16 | 25.23 | 25.28 | 519,247 | -0.64(-2.47%) |
May 08, 2008 | 26.73 | 26.77 | 25.85 | 25.92 | 444,958 | -0.75(-2.81%) |
May 07, 2008 | 26.84 | 27.23 | 26.21 | 26.67 | 464,322 | -0.33(-1.21%) |
May 06, 2008 | 27.10 | 27.20 | 26.47 | 27.00 | 312,970 | -0.21(-0.78%) |
May 05, 2008 | 27.07 | 27.32 | 26.85 | 27.21 | 524,377 | +0.07(+0.27%) |
May 02, 2008 | 27.31 | 27.41 | 26.99 | 27.14 | 337,620 | -0.09(-0.33%) |
May 01, 2008 | 27.25 | 27.51 | 27.05 | 27.23 | 534,202 | -0.22(-0.82%) |
Apr 30, 2008 | 28.18 | 28.39 | 27.18 | 27.45 | 324,430 | -0.74(-2.62%) |
Apr 29, 2008 | 28.74 | 28.74 | 27.95 | 28.19 | 330,809 | -0.53(-1.85%) |
Apr 28, 2008 | 28.34 | 29.14 | 27.89 | 28.72 | 524,352 | +0.19(+0.68%) |
Apr 25, 2008 | 28.26 | 28.95 | 27.85 | 28.53 | 503,290 | +0.34(+1.20%) |
Apr 24, 2008 | 28.14 | 28.99 | 27.64 | 28.19 | 824,372 | +0.00(+0.00%) |
Apr 23, 2008 | 27.39 | 28.44 | 26.88 | 28.19 | 476,930 | +0.91(+3.35%) |
Apr 22, 2008 | 26.60 | 27.28 | 26.23 | 27.28 | 468,257 | +0.50(+1.88%) |
Apr 21, 2008 | 27.01 | 27.48 | 26.14 | 26.77 | 771,854 | -0.51(-1.86%) |
Apr 18, 2008 | 28.36 | 28.36 | 27.06 | 27.28 | 1,167,790 | -0.33(-1.21%) |
Apr 17, 2008 | 26.81 | 28.08 | 26.18 | 27.62 | 2,177,274 | +1.93(+7.51%) |
Apr 16, 2008 | 26.07 | 27.08 | 25.48 | 25.69 | 544,204 | -0.37(-1.42%) |
Apr 15, 2008 | 25.86 | 26.56 | 25.65 | 26.05 | 302,041 | +0.24(+0.91%) |
Apr 14, 2008 | 26.47 | 27.04 | 25.78 | 25.82 | 664,921 | -0.59(-2.22%) |
Apr 11, 2008 | 25.13 | 26.82 | 24.28 | 26.41 | 913,347 | +0.85(+3.31%) |
Apr 10, 2008 | 23.91 | 26.04 | 23.60 | 25.56 | 898,390 | +1.14(+4.66%) |
Apr 09, 2008 | 25.93 | 25.93 | 24.28 | 24.42 | 417,960 | -1.31(-5.08%) |
Apr 08, 2008 | 24.92 | 25.92 | 24.83 | 25.73 | 423,083 | +0.61(+2.43%) |
Apr 07, 2008 | 25.45 | 25.64 | 24.91 | 25.12 | 490,016 | -0.33(-1.31%) |
Apr 04, 2008 | 25.41 | 25.58 | 25.23 | 25.45 | 584,714 | +0.15(+0.60%) |
Apr 03, 2008 | 25.63 | 25.82 | 24.95 | 25.30 | 1,021,184 | -0.45(-1.76%) |
Apr 02, 2008 | 26.32 | 26.40 | 25.34 | 25.75 | 557,114 | -0.29(-1.12%) |