Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 24.83 | 25.62 | 24.37 | 24.37 | 1,442,636 | -0.77(-3.06%) |
Jun 27, 2008 | 25.61 | 25.64 | 25.14 | 25.14 | 869,322 | -0.45(-1.74%) |
Jun 26, 2008 | 25.07 | 25.82 | 25.07 | 25.59 | 650,750 | -0.17(-0.66%) |
Jun 25, 2008 | 25.78 | 26.10 | 25.48 | 25.75 | 742,340 | +0.04(+0.18%) |
Jun 24, 2008 | 25.68 | 25.86 | 25.18 | 25.71 | 946,590 | -0.23(-0.91%) |
Jun 23, 2008 | 26.13 | 26.45 | 25.89 | 25.95 | 659,398 | -0.26(-0.99%) |
Jun 20, 2008 | 26.59 | 26.59 | 25.94 | 26.20 | 1,108,288 | -0.39(-1.47%) |
Jun 19, 2008 | 26.07 | 26.63 | 25.86 | 26.59 | 502,066 | +0.38(+1.45%) |
Jun 18, 2008 | 26.97 | 27.33 | 25.98 | 26.21 | 994,630 | -0.78(-2.89%) |
Jun 17, 2008 | 25.65 | 27.30 | 25.58 | 27.00 | 1,384,570 | +1.35(+5.24%) |
Jun 16, 2008 | 24.89 | 25.72 | 24.82 | 25.65 | 669,126 | +0.76(+3.05%) |
Jun 13, 2008 | 25.00 | 25.21 | 24.80 | 24.89 | 301,506 | +0.04(+0.16%) |
Jun 12, 2008 | 24.74 | 25.12 | 24.74 | 24.85 | 427,524 | -0.14(-0.58%) |
Jun 11, 2008 | 25.02 | 25.23 | 24.86 | 25.00 | 462,828 | -0.15(-0.62%) |
Jun 10, 2008 | 25.07 | 25.24 | 24.93 | 25.15 | 333,172 | +0.03(+0.12%) |
Jun 09, 2008 | 25.30 | 25.48 | 24.80 | 25.12 | 332,332 | -0.17(-0.67%) |
Jun 06, 2008 | 25.40 | 25.80 | 25.29 | 25.29 | 549,736 | -0.29(-1.13%) |
Jun 05, 2008 | 25.23 | 25.61 | 25.20 | 25.58 | 529,264 | +0.35(+1.41%) |
Jun 04, 2008 | 24.93 | 25.35 | 24.85 | 25.23 | 354,354 | +0.24(+0.94%) |
Jun 03, 2008 | 25.00 | 25.25 | 24.86 | 24.99 | 371,756 | +0.02(+0.10%) |
Jun 02, 2008 | 25.02 | 25.25 | 24.75 | 24.96 | 585,732 | -0.29(-1.13%) |
May 30, 2008 | 25.44 | 25.44 | 24.99 | 25.25 | 825,452 | -0.20(-0.81%) |
May 29, 2008 | 25.34 | 25.57 | 25.25 | 25.45 | 381,562 | +0.23(+0.93%) |
May 28, 2008 | 25.27 | 25.39 | 25.04 | 25.22 | 593,364 | +0.07(+0.28%) |
May 27, 2008 | 25.00 | 25.22 | 24.78 | 25.15 | 835,878 | +0.25(+1.02%) |
May 26, 2008 | 25.00 | 25.07 | 24.66 | 24.89 | 371,710 | +0.00(+0.00%) |
May 23, 2008 | 25.00 | 25.07 | 24.66 | 24.89 | 371,710 | -0.20(-0.78%) |
May 22, 2008 | 25.06 | 25.16 | 24.80 | 25.09 | 653,340 | +0.00(+0.00%) |
May 21, 2008 | 25.73 | 25.91 | 25.09 | 25.09 | 838,584 | -0.83(-3.20%) |
May 20, 2008 | 26.14 | 26.14 | 25.73 | 25.92 | 614,838 | -0.12(-0.48%) |
May 19, 2008 | 26.14 | 26.14 | 25.77 | 26.05 | 737,404 | -0.24(-0.91%) |
May 16, 2008 | 26.07 | 26.30 | 25.75 | 26.29 | 614,094 | +0.34(+1.31%) |
May 15, 2008 | 25.70 | 26.07 | 25.34 | 25.95 | 679,522 | +0.18(+0.70%) |
May 14, 2008 | 25.86 | 26.06 | 25.37 | 25.77 | 761,322 | -0.09(-0.37%) |
May 13, 2008 | 25.82 | 25.95 | 25.34 | 25.86 | 796,884 | +0.09(+0.37%) |
May 12, 2008 | 25.50 | 26.04 | 25.21 | 25.77 | 726,862 | +0.23(+0.90%) |
May 09, 2008 | 25.77 | 25.77 | 25.18 | 25.54 | 595,610 | -0.27(-1.03%) |
May 08, 2008 | 25.80 | 26.09 | 25.66 | 25.80 | 614,212 | -0.04(-0.17%) |
May 07, 2008 | 26.39 | 26.56 | 25.79 | 25.84 | 608,948 | -0.45(-1.69%) |
May 06, 2008 | 26.00 | 26.55 | 25.57 | 26.29 | 1,050,720 | +0.23(+0.88%) |
May 05, 2008 | 26.57 | 26.73 | 25.89 | 26.06 | 1,202,332 | -0.62(-2.34%) |
May 02, 2008 | 26.98 | 26.98 | 26.21 | 26.68 | 690,850 | -0.08(-0.28%) |
May 01, 2008 | 26.80 | 26.95 | 26.33 | 26.76 | 796,322 | +0.16(+0.60%) |
Apr 30, 2008 | 26.50 | 26.82 | 26.07 | 26.60 | 811,318 | +0.29(+1.08%) |
Apr 29, 2008 | 26.43 | 26.95 | 26.21 | 26.32 | 1,178,444 | -0.24(-0.90%) |
Apr 28, 2008 | 27.22 | 27.32 | 26.27 | 26.55 | 803,926 | -0.54(-1.99%) |
Apr 25, 2008 | 26.50 | 27.93 | 26.50 | 27.09 | 2,167,096 | +1.96(+7.82%) |
Apr 24, 2008 | 23.80 | 25.83 | 23.50 | 25.13 | 1,998,956 | +1.33(+5.59%) |
Apr 23, 2008 | 23.43 | 23.86 | 23.36 | 23.80 | 920,574 | +0.31(+1.32%) |
Apr 22, 2008 | 23.75 | 23.95 | 23.37 | 23.49 | 874,588 | -0.28(-1.16%) |
Apr 21, 2008 | 24.01 | 24.08 | 23.77 | 23.77 | 1,023,738 | -0.45(-1.86%) |
Apr 18, 2008 | 24.12 | 24.40 | 24.02 | 24.21 | 741,500 | +0.21(+0.90%) |
Apr 17, 2008 | 24.15 | 24.23 | 23.78 | 24.00 | 878,962 | -0.24(-0.99%) |
Apr 16, 2008 | 23.85 | 24.40 | 23.85 | 24.24 | 818,100 | +0.50(+2.13%) |
Apr 15, 2008 | 24.27 | 24.27 | 23.73 | 23.73 | 593,114 | -0.53(-2.18%) |
Apr 14, 2008 | 24.80 | 24.84 | 24.23 | 24.27 | 369,004 | -0.39(-1.60%) |
Apr 11, 2008 | 25.01 | 25.23 | 24.64 | 24.66 | 607,582 | -0.64(-2.55%) |
Apr 10, 2008 | 25.12 | 25.42 | 25.07 | 25.30 | 481,340 | +0.07(+0.26%) |
Apr 09, 2008 | 24.77 | 25.24 | 24.74 | 25.24 | 864,196 | +0.29(+1.16%) |
Apr 08, 2008 | 24.64 | 25.05 | 24.58 | 24.95 | 481,226 | +0.20(+0.83%) |
Apr 07, 2008 | 25.27 | 25.57 | 24.70 | 24.75 | 485,976 | -0.16(-0.64%) |
Apr 04, 2008 | 25.00 | 25.21 | 24.88 | 24.91 | 434,256 | -0.02(-0.06%) |
Apr 03, 2008 | 24.93 | 25.05 | 24.34 | 24.92 | 671,272 | -0.42(-1.68%) |
Apr 02, 2008 | 24.52 | 26.07 | 24.50 | 25.34 | 1,726,256 | +0.72(+2.92%) |