Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 25.65 | 25.80 | 25.58 | 25.58 | 1,712,688 | -0.08(-0.30%) |
Jun 27, 2008 | 25.75 | 25.96 | 25.63 | 25.66 | 2,598,529 | +0.21(+0.81%) |
Jun 26, 2008 | 25.88 | 25.94 | 25.41 | 25.45 | 2,857,260 | -0.54(-2.08%) |
Jun 25, 2008 | 25.91 | 26.27 | 25.89 | 25.99 | 1,748,398 | +0.10(+0.38%) |
Jun 24, 2008 | 25.83 | 26.12 | 25.76 | 25.89 | 1,346,925 | +0.01(+0.02%) |
Jun 23, 2008 | 25.94 | 26.00 | 25.78 | 25.89 | 1,093,722 | +0.20(+0.80%) |
Jun 20, 2008 | 26.04 | 26.04 | 25.64 | 25.68 | 972,774 | -0.75(-2.85%) |
Jun 19, 2008 | 26.23 | 26.53 | 26.16 | 26.44 | 2,670,195 | +0.11(+0.41%) |
Jun 18, 2008 | 26.38 | 26.42 | 26.16 | 26.33 | 1,618,557 | -0.08(-0.28%) |
Jun 17, 2008 | 26.50 | 26.62 | 26.26 | 26.40 | 1,740,818 | +0.19(+0.74%) |
Jun 16, 2008 | 26.17 | 26.29 | 26.08 | 26.21 | 478,282 | -0.06(-0.24%) |
Jun 13, 2008 | 26.04 | 26.32 | 25.98 | 26.27 | 1,704,772 | +0.20(+0.76%) |
Jun 12, 2008 | 26.13 | 26.32 | 25.94 | 26.08 | 2,483,885 | -0.23(-0.89%) |
Jun 11, 2008 | 26.59 | 26.70 | 26.23 | 26.31 | 1,951,645 | -0.22(-0.82%) |
Jun 10, 2008 | 26.52 | 26.64 | 26.36 | 26.52 | 2,455,292 | -0.46(-1.70%) |
Jun 09, 2008 | 27.22 | 27.26 | 26.70 | 26.98 | 1,457,829 | -0.18(-0.65%) |
Jun 06, 2008 | 27.58 | 27.62 | 27.14 | 27.16 | 1,536,953 | -0.70(-2.50%) |
Jun 05, 2008 | 27.37 | 27.90 | 27.37 | 27.86 | 2,418,715 | +0.35(+1.29%) |
Jun 04, 2008 | 27.57 | 27.78 | 27.46 | 27.50 | 2,912,403 | +0.02(+0.05%) |
Jun 03, 2008 | 27.78 | 27.78 | 27.34 | 27.49 | 2,788,440 | -0.30(-1.06%) |
Jun 02, 2008 | 27.89 | 28.01 | 27.58 | 27.78 | 3,265,914 | -0.47(-1.66%) |
May 30, 2008 | 28.26 | 28.38 | 28.15 | 28.25 | 3,044,351 | +0.07(+0.25%) |
May 29, 2008 | 28.13 | 28.31 | 28.04 | 28.18 | 2,848,190 | -0.06(-0.21%) |
May 28, 2008 | 28.15 | 28.25 | 27.98 | 28.24 | 2,594,954 | -0.01(-0.02%) |
May 27, 2008 | 28.07 | 28.25 | 27.94 | 28.25 | 709,633 | +0.22(+0.78%) |
May 26, 2008 | 28.31 | 28.31 | 27.95 | 28.03 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.31 | 28.31 | 27.95 | 28.03 | 747,701 | -0.44(-1.54%) |
May 22, 2008 | 28.49 | 28.61 | 28.35 | 28.46 | 2,771,412 | +0.13(+0.46%) |
May 21, 2008 | 28.83 | 28.90 | 28.29 | 28.33 | 1,178,181 | -0.26(-0.91%) |
May 20, 2008 | 29.03 | 29.03 | 28.55 | 28.59 | 1,074,949 | -0.54(-1.84%) |
May 19, 2008 | 29.24 | 29.41 | 29.08 | 29.13 | 1,801,031 | -0.12(-0.42%) |
May 16, 2008 | 29.09 | 29.34 | 29.01 | 29.25 | 971,524 | +0.25(+0.88%) |
May 15, 2008 | 28.71 | 29.02 | 28.63 | 29.00 | 787,124 | +0.47(+1.63%) |
May 14, 2008 | 28.85 | 28.85 | 28.51 | 28.53 | 802,232 | +0.08(+0.28%) |
May 13, 2008 | 28.55 | 28.57 | 28.29 | 28.45 | 1,579,920 | -0.13(-0.44%) |
May 12, 2008 | 28.31 | 28.59 | 28.18 | 28.58 | 404,552 | +0.57(+2.05%) |
May 09, 2008 | 27.94 | 28.13 | 27.86 | 28.01 | 930,409 | -0.08(-0.27%) |
May 08, 2008 | 27.95 | 28.20 | 27.93 | 28.08 | 995,888 | +0.65(+2.37%) |
May 07, 2008 | 28.01 | 28.01 | 27.43 | 27.43 | 1,232,495 | -1.10(-3.86%) |
May 06, 2008 | 28.73 | 28.73 | 28.00 | 28.53 | 585,920 | +0.24(+0.86%) |
May 05, 2008 | 28.27 | 28.33 | 28.11 | 28.29 | 1,430,481 | +0.18(+0.63%) |
May 02, 2008 | 28.19 | 28.21 | 27.97 | 28.11 | 1,378,056 | +0.37(+1.33%) |
May 01, 2008 | 27.34 | 27.78 | 27.24 | 27.75 | 2,821,400 | +0.28(+1.02%) |
Apr 30, 2008 | 27.45 | 27.80 | 27.42 | 27.46 | 1,170,393 | +0.29(+1.08%) |
Apr 29, 2008 | 27.21 | 27.27 | 27.08 | 27.17 | 1,338,132 | -0.30(-1.11%) |
Apr 28, 2008 | 27.56 | 27.69 | 27.44 | 27.48 | 2,311,950 | -0.06(-0.23%) |
Apr 25, 2008 | 27.61 | 27.70 | 27.37 | 27.54 | 1,364,071 | -0.08(-0.27%) |
Apr 24, 2008 | 27.75 | 27.75 | 27.20 | 27.61 | 1,380,014 | -0.26(-0.92%) |
Apr 23, 2008 | 27.69 | 27.94 | 27.60 | 27.87 | 1,821,288 | +0.53(+1.95%) |
Apr 22, 2008 | 27.39 | 27.47 | 27.16 | 27.34 | 934,643 | -0.11(-0.41%) |
Apr 21, 2008 | 27.34 | 27.54 | 27.27 | 27.45 | 718,054 | +0.55(+2.05%) |
Apr 18, 2008 | 27.07 | 27.07 | 26.68 | 26.90 | 989,185 | +0.08(+0.31%) |
Apr 17, 2008 | 26.74 | 26.87 | 26.65 | 26.81 | 920,381 | -0.43(-1.59%) |
Apr 16, 2008 | 26.76 | 27.26 | 26.72 | 27.25 | 1,201,019 | +0.93(+3.55%) |
Apr 15, 2008 | 26.19 | 26.33 | 26.05 | 26.31 | 3,251,381 | +0.42(+1.64%) |
Apr 14, 2008 | 25.91 | 25.98 | 25.74 | 25.89 | 803,142 | -0.18(-0.71%) |
Apr 11, 2008 | 26.12 | 26.33 | 26.02 | 26.07 | 735,450 | -0.32(-1.22%) |
Apr 10, 2008 | 26.28 | 26.54 | 26.17 | 26.39 | 1,703,245 | -0.02(-0.06%) |
Apr 09, 2008 | 26.67 | 26.69 | 26.29 | 26.41 | 1,373,439 | -0.63(-2.34%) |
Apr 08, 2008 | 26.73 | 27.11 | 26.71 | 27.04 | 655,011 | -0.02(-0.08%) |
Apr 07, 2008 | 27.20 | 27.42 | 27.06 | 27.06 | 1,441,610 | -0.01(-0.05%) |
Apr 04, 2008 | 27.00 | 27.20 | 26.84 | 27.08 | 1,779,225 | +0.18(+0.68%) |
Apr 03, 2008 | 26.47 | 27.00 | 26.44 | 26.89 | 1,705,240 | +0.56(+2.12%) |
Apr 02, 2008 | 26.40 | 26.60 | 26.21 | 26.33 | 1,377,157 | +0.07(+0.26%) |