Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 22.91 | 23.02 | 22.68 | 22.72 | 690,451 | -0.34(-1.46%) |
Jun 27, 2008 | 23.05 | 23.24 | 22.91 | 23.05 | 739,387 | +0.13(+0.56%) |
Jun 26, 2008 | 23.42 | 23.53 | 22.92 | 22.93 | 1,030,764 | -0.82(-3.45%) |
Jun 25, 2008 | 23.55 | 23.90 | 23.55 | 23.75 | 941,589 | +0.38(+1.64%) |
Jun 24, 2008 | 23.21 | 23.56 | 23.07 | 23.36 | 1,517,982 | -0.16(-0.69%) |
Jun 23, 2008 | 23.54 | 23.65 | 23.45 | 23.52 | 518,804 | -0.16(-0.68%) |
Jun 20, 2008 | 23.95 | 23.95 | 23.66 | 23.69 | 1,059,823 | -0.63(-2.57%) |
Jun 19, 2008 | 24.28 | 24.37 | 24.13 | 24.31 | 668,689 | -0.36(-1.44%) |
Jun 18, 2008 | 24.75 | 24.82 | 24.59 | 24.67 | 2,877,383 | -0.17(-0.70%) |
Jun 17, 2008 | 24.96 | 25.01 | 24.80 | 24.84 | 1,378,975 | +0.07(+0.27%) |
Jun 16, 2008 | 24.73 | 24.88 | 24.59 | 24.77 | 591,756 | +0.24(+0.96%) |
Jun 13, 2008 | 24.31 | 24.56 | 24.28 | 24.54 | 558,832 | +0.30(+1.25%) |
Jun 12, 2008 | 24.48 | 24.53 | 24.13 | 24.24 | 704,300 | +0.03(+0.11%) |
Jun 11, 2008 | 24.62 | 24.65 | 24.21 | 24.21 | 599,328 | -0.34(-1.37%) |
Jun 10, 2008 | 24.67 | 24.79 | 24.53 | 24.55 | 989,901 | -0.37(-1.48%) |
Jun 09, 2008 | 25.18 | 25.18 | 24.79 | 24.92 | 1,087,918 | -0.06(-0.24%) |
Jun 06, 2008 | 25.44 | 25.44 | 24.95 | 24.98 | 701,082 | -0.91(-3.51%) |
Jun 05, 2008 | 25.65 | 25.88 | 25.52 | 25.88 | 667,926 | +0.49(+1.93%) |
Jun 04, 2008 | 25.48 | 25.61 | 25.31 | 25.39 | 729,513 | -0.37(-1.44%) |
Jun 03, 2008 | 25.79 | 25.99 | 25.60 | 25.76 | 896,559 | +0.29(+1.13%) |
Jun 02, 2008 | 25.48 | 25.56 | 25.31 | 25.47 | 573,849 | -0.36(-1.38%) |
May 30, 2008 | 25.91 | 25.91 | 25.74 | 25.83 | 679,986 | +0.40(+1.59%) |
May 29, 2008 | 25.18 | 25.53 | 25.18 | 25.43 | 667,408 | -0.13(-0.53%) |
May 28, 2008 | 25.57 | 25.64 | 25.30 | 25.56 | 753,569 | +0.19(+0.74%) |
May 27, 2008 | 25.28 | 25.44 | 25.18 | 25.37 | 637,739 | -0.32(-1.26%) |
May 26, 2008 | 25.78 | 25.82 | 25.63 | 25.70 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.78 | 25.82 | 25.63 | 25.70 | 752,723 | -0.16(-0.62%) |
May 22, 2008 | 25.94 | 26.03 | 25.80 | 25.86 | 735,514 | -0.02(-0.08%) |
May 21, 2008 | 26.23 | 26.32 | 25.85 | 25.88 | 1,411,530 | -0.42(-1.61%) |
May 20, 2008 | 26.39 | 26.43 | 26.11 | 26.30 | 862,502 | +0.19(+0.72%) |
May 19, 2008 | 26.21 | 26.35 | 26.03 | 26.11 | 572,721 | -0.01(-0.05%) |
May 16, 2008 | 25.98 | 26.15 | 25.78 | 26.13 | 753,989 | +0.27(+1.04%) |
May 15, 2008 | 25.72 | 25.87 | 25.57 | 25.86 | 552,176 | +0.29(+1.13%) |
May 14, 2008 | 25.39 | 25.79 | 25.39 | 25.57 | 838,359 | +0.30(+1.17%) |
May 13, 2008 | 25.33 | 25.35 | 25.17 | 25.27 | 800,239 | -0.38(-1.49%) |
May 12, 2008 | 25.33 | 25.65 | 25.27 | 25.65 | 756,703 | +0.33(+1.30%) |
May 09, 2008 | 25.27 | 25.39 | 25.17 | 25.33 | 550,297 | -0.34(-1.31%) |
May 08, 2008 | 25.75 | 25.81 | 25.58 | 25.66 | 1,392,137 | -0.17(-0.65%) |
May 07, 2008 | 26.19 | 26.26 | 25.72 | 25.83 | 1,020,754 | -0.33(-1.26%) |
May 06, 2008 | 25.78 | 26.16 | 25.69 | 26.16 | 1,719,761 | +0.55(+2.15%) |
May 05, 2008 | 25.67 | 25.69 | 25.51 | 25.61 | 822,631 | +0.07(+0.26%) |
May 02, 2008 | 25.68 | 25.74 | 25.35 | 25.54 | 889,811 | +0.09(+0.37%) |
May 01, 2008 | 25.27 | 25.51 | 25.09 | 25.45 | 790,228 | +0.20(+0.80%) |
Apr 30, 2008 | 25.24 | 25.43 | 25.08 | 25.24 | 2,368,873 | +0.19(+0.78%) |
Apr 29, 2008 | 25.16 | 25.38 | 24.99 | 25.05 | 1,252,797 | -0.31(-1.22%) |
Apr 28, 2008 | 25.63 | 25.68 | 25.36 | 25.36 | 1,037,514 | -0.40(-1.57%) |
Apr 25, 2008 | 25.71 | 25.79 | 25.46 | 25.76 | 844,033 | +0.46(+1.83%) |
Apr 24, 2008 | 25.08 | 25.45 | 24.88 | 25.30 | 1,049,871 | -0.11(-0.45%) |
Apr 23, 2008 | 25.27 | 25.62 | 25.08 | 25.41 | 905,576 | +0.13(+0.53%) |
Apr 22, 2008 | 25.43 | 25.51 | 25.10 | 25.28 | 1,241,672 | -0.47(-1.83%) |
Apr 21, 2008 | 25.69 | 25.81 | 25.53 | 25.75 | 916,081 | -0.16(-0.62%) |
Apr 18, 2008 | 25.91 | 26.21 | 25.80 | 25.91 | 1,979,873 | +0.53(+2.09%) |
Apr 17, 2008 | 25.40 | 25.48 | 25.21 | 25.38 | 1,333,130 | -0.26(-1.00%) |
Apr 16, 2008 | 25.37 | 25.65 | 25.31 | 25.63 | 2,007,893 | +0.52(+2.06%) |
Apr 15, 2008 | 25.05 | 25.12 | 24.83 | 25.12 | 2,788,749 | +0.71(+2.92%) |
Apr 14, 2008 | 24.72 | 24.77 | 24.36 | 24.40 | 3,120,603 | -0.67(-2.68%) |
Apr 11, 2008 | 24.84 | 25.51 | 24.68 | 25.08 | 2,364,376 | -0.71(-2.76%) |
Apr 10, 2008 | 25.78 | 25.89 | 25.51 | 25.79 | 1,880,461 | -0.35(-1.34%) |
Apr 09, 2008 | 26.32 | 26.41 | 26.04 | 26.14 | 1,358,383 | +0.05(+0.18%) |
Apr 08, 2008 | 26.08 | 26.20 | 25.94 | 26.09 | 1,075,994 | -0.46(-1.72%) |
Apr 07, 2008 | 26.76 | 26.78 | 26.42 | 26.55 | 890,611 | +0.15(+0.59%) |
Apr 04, 2008 | 26.45 | 26.55 | 26.29 | 26.39 | 647,203 | -0.05(-0.20%) |
Apr 03, 2008 | 26.19 | 26.66 | 26.09 | 26.45 | 1,185,349 | +0.00(+0.00%) |
Apr 02, 2008 | 26.40 | 26.56 | 26.27 | 26.45 | 1,519,812 | +0.05(+0.18%) |