Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 23.43 | 23.76 | 23.35 | 23.46 | 1,976,167 | +0.05(+0.22%) |
Jun 27, 2008 | 23.61 | 23.75 | 23.34 | 23.41 | 2,674,176 | -0.18(-0.77%) |
Jun 26, 2008 | 24.19 | 24.32 | 23.59 | 23.59 | 1,818,276 | -0.82(-3.38%) |
Jun 25, 2008 | 24.23 | 24.67 | 24.17 | 24.42 | 1,865,038 | +0.22(+0.92%) |
Jun 24, 2008 | 24.63 | 24.69 | 24.09 | 24.20 | 2,515,801 | -0.48(-1.95%) |
Jun 23, 2008 | 24.59 | 24.75 | 24.38 | 24.68 | 1,720,204 | +0.11(+0.46%) |
Jun 20, 2008 | 24.98 | 25.09 | 24.27 | 24.56 | 4,325,397 | -0.54(-2.13%) |
Jun 19, 2008 | 25.24 | 25.41 | 24.99 | 25.10 | 2,107,331 | -0.13(-0.50%) |
Jun 18, 2008 | 25.61 | 25.67 | 25.10 | 25.23 | 2,532,371 | -0.45(-1.76%) |
Jun 17, 2008 | 25.62 | 25.83 | 25.47 | 25.68 | 1,541,087 | +0.07(+0.29%) |
Jun 16, 2008 | 25.80 | 25.80 | 25.45 | 25.60 | 2,005,346 | -0.17(-0.65%) |
Jun 13, 2008 | 25.51 | 25.83 | 25.23 | 25.77 | 1,701,026 | +0.60(+2.40%) |
Jun 12, 2008 | 25.11 | 25.34 | 24.96 | 25.17 | 1,370,254 | +0.05(+0.22%) |
Jun 11, 2008 | 25.35 | 25.45 | 25.05 | 25.11 | 2,593,639 | -0.24(-0.94%) |
Jun 10, 2008 | 25.09 | 25.46 | 24.92 | 25.35 | 1,952,011 | -0.19(-0.75%) |
Jun 09, 2008 | 25.51 | 25.72 | 25.32 | 25.54 | 1,921,842 | -0.01(-0.04%) |
Jun 06, 2008 | 25.80 | 26.29 | 25.54 | 25.55 | 2,466,824 | -0.69(-2.62%) |
Jun 05, 2008 | 25.73 | 26.24 | 25.58 | 26.24 | 2,497,982 | +0.33(+1.28%) |
Jun 04, 2008 | 25.51 | 26.17 | 25.49 | 25.91 | 1,966,770 | +0.31(+1.21%) |
Jun 03, 2008 | 26.35 | 26.35 | 25.25 | 25.60 | 2,128,555 | -0.20(-0.78%) |
Jun 02, 2008 | 26.06 | 26.17 | 25.66 | 25.80 | 1,613,301 | -0.30(-1.16%) |
May 30, 2008 | 26.13 | 26.68 | 25.85 | 26.10 | 2,502,393 | -0.10(-0.36%) |
May 29, 2008 | 26.44 | 26.44 | 25.82 | 26.20 | 1,669,202 | -0.16(-0.62%) |
May 28, 2008 | 25.56 | 26.37 | 25.23 | 26.36 | 2,460,280 | +1.09(+4.31%) |
May 27, 2008 | 25.37 | 25.53 | 25.07 | 25.27 | 1,648,987 | -0.21(-0.83%) |
May 26, 2008 | 25.45 | 25.71 | 25.14 | 25.48 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.45 | 25.71 | 25.14 | 25.48 | 1,599,857 | -0.25(-0.98%) |
May 22, 2008 | 25.71 | 26.11 | 25.61 | 25.74 | 1,522,311 | +0.03(+0.11%) |
May 21, 2008 | 26.36 | 26.57 | 25.57 | 25.71 | 1,778,649 | -0.71(-2.67%) |
May 20, 2008 | 26.15 | 26.44 | 25.79 | 26.41 | 1,864,615 | +0.20(+0.75%) |
May 19, 2008 | 26.19 | 26.56 | 26.06 | 26.22 | 1,780,351 | -0.05(-0.19%) |
May 16, 2008 | 25.87 | 26.30 | 25.77 | 26.27 | 2,598,601 | +0.26(+1.00%) |
May 15, 2008 | 25.91 | 26.03 | 25.72 | 26.01 | 1,762,082 | +0.18(+0.69%) |
May 14, 2008 | 25.09 | 26.16 | 25.04 | 25.83 | 3,765,261 | +0.79(+3.17%) |
May 13, 2008 | 24.88 | 25.05 | 24.68 | 25.04 | 1,815,289 | +0.28(+1.13%) |
May 12, 2008 | 24.51 | 24.80 | 24.48 | 24.76 | 2,577,894 | +0.18(+0.73%) |
May 09, 2008 | 24.72 | 24.73 | 24.38 | 24.58 | 1,747,115 | -0.40(-1.60%) |
May 08, 2008 | 25.12 | 25.12 | 24.73 | 24.98 | 1,721,624 | +0.12(+0.47%) |
May 07, 2008 | 25.21 | 25.21 | 24.77 | 24.86 | 2,256,813 | -0.27(-1.07%) |
May 06, 2008 | 24.99 | 25.22 | 24.83 | 25.13 | 2,230,682 | -0.06(-0.23%) |
May 05, 2008 | 25.18 | 25.31 | 24.95 | 25.19 | 2,419,329 | +0.00(+0.01%) |
May 02, 2008 | 25.35 | 25.35 | 24.95 | 25.18 | 1,835,339 | +0.20(+0.82%) |
May 01, 2008 | 25.03 | 25.20 | 24.49 | 24.98 | 2,463,922 | -0.06(-0.26%) |
Apr 30, 2008 | 25.40 | 25.40 | 24.91 | 25.05 | 2,791,556 | -0.16(-0.65%) |
Apr 29, 2008 | 25.39 | 25.68 | 25.15 | 25.21 | 3,253,996 | -0.27(-1.06%) |
Apr 28, 2008 | 25.67 | 26.01 | 25.21 | 25.48 | 4,567,611 | -0.10(-0.39%) |
Apr 25, 2008 | 24.45 | 26.12 | 24.39 | 25.58 | 8,447,082 | +1.83(+7.69%) |
Apr 24, 2008 | 23.45 | 24.02 | 23.33 | 23.75 | 2,406,196 | +0.22(+0.93%) |
Apr 23, 2008 | 24.04 | 24.15 | 23.48 | 23.53 | 2,010,955 | -0.55(-2.29%) |
Apr 22, 2008 | 24.56 | 24.58 | 23.84 | 24.08 | 2,255,997 | -0.53(-2.16%) |
Apr 21, 2008 | 24.62 | 24.67 | 24.36 | 24.62 | 1,356,499 | -0.02(-0.08%) |
Apr 18, 2008 | 24.51 | 24.64 | 24.20 | 24.64 | 2,235,120 | +0.39(+1.59%) |
Apr 17, 2008 | 24.30 | 24.43 | 23.97 | 24.25 | 2,275,675 | -0.12(-0.48%) |
Apr 16, 2008 | 23.73 | 24.37 | 23.73 | 24.37 | 2,528,526 | +0.85(+3.59%) |
Apr 15, 2008 | 23.48 | 23.77 | 23.27 | 23.52 | 2,266,615 | +0.09(+0.38%) |
Apr 14, 2008 | 23.43 | 23.60 | 23.29 | 23.43 | 2,039,771 | -0.02(-0.09%) |
Apr 11, 2008 | 23.65 | 23.66 | 23.34 | 23.45 | 2,408,159 | -0.39(-1.64%) |
Apr 10, 2008 | 23.71 | 24.04 | 23.62 | 23.85 | 3,151,871 | +0.09(+0.37%) |
Apr 09, 2008 | 24.14 | 24.23 | 23.66 | 23.76 | 3,015,571 | -0.36(-1.50%) |
Apr 08, 2008 | 23.29 | 24.19 | 23.12 | 24.12 | 4,601,656 | +0.82(+3.51%) |
Apr 07, 2008 | 22.84 | 23.85 | 22.84 | 23.30 | 4,992,912 | +0.70(+3.09%) |
Apr 04, 2008 | 22.39 | 22.69 | 22.13 | 22.60 | 1,809,695 | +0.38(+1.70%) |
Apr 03, 2008 | 21.84 | 22.34 | 21.75 | 22.22 | 2,516,714 | +0.29(+1.32%) |
Apr 02, 2008 | 21.94 | 22.11 | 21.70 | 21.93 | 1,860,046 | +0.02(+0.09%) |