Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 26.19 | 26.59 | 25.77 | 26.49 | 7,200,582 | +0.72(+2.79%) |
Jun 27, 2008 | 26.27 | 26.45 | 25.68 | 25.77 | 5,626,638 | -0.42(-1.60%) |
Jun 26, 2008 | 26.33 | 26.62 | 26.16 | 26.18 | 5,754,348 | -0.50(-1.86%) |
Jun 25, 2008 | 26.70 | 26.89 | 26.43 | 26.68 | 4,803,681 | +0.14(+0.55%) |
Jun 24, 2008 | 26.47 | 26.73 | 26.24 | 26.54 | 5,071,002 | +0.04(+0.15%) |
Jun 23, 2008 | 26.39 | 26.70 | 26.39 | 26.50 | 3,040,079 | +0.24(+0.91%) |
Jun 20, 2008 | 26.36 | 26.93 | 26.25 | 26.26 | 6,431,146 | -0.25(-0.93%) |
Jun 19, 2008 | 26.15 | 26.63 | 26.13 | 26.50 | 4,961,462 | +0.51(+1.95%) |
Jun 18, 2008 | 25.84 | 26.21 | 25.74 | 25.99 | 4,401,098 | +0.04(+0.15%) |
Jun 17, 2008 | 26.02 | 26.13 | 25.91 | 25.96 | 2,459,146 | +0.03(+0.11%) |
Jun 16, 2008 | 25.60 | 25.96 | 25.41 | 25.93 | 3,401,244 | +0.20(+0.78%) |
Jun 13, 2008 | 25.59 | 25.88 | 25.51 | 25.73 | 5,004,056 | +0.18(+0.70%) |
Jun 12, 2008 | 25.88 | 26.01 | 25.41 | 25.55 | 4,106,925 | -0.25(-0.97%) |
Jun 11, 2008 | 26.14 | 26.32 | 25.77 | 25.80 | 5,826,962 | -0.44(-1.68%) |
Jun 10, 2008 | 26.02 | 26.33 | 25.73 | 26.24 | 3,937,112 | +0.14(+0.53%) |
Jun 09, 2008 | 25.64 | 26.15 | 25.64 | 26.10 | 3,060,476 | +0.49(+1.92%) |
Jun 06, 2008 | 26.27 | 26.37 | 25.56 | 25.61 | 4,396,040 | -0.81(-3.08%) |
Jun 05, 2008 | 26.28 | 26.45 | 25.93 | 26.42 | 6,243,871 | +0.23(+0.89%) |
Jun 04, 2008 | 25.85 | 26.28 | 25.84 | 26.19 | 3,967,885 | +0.26(+1.01%) |
Jun 03, 2008 | 25.74 | 26.07 | 25.68 | 25.93 | 5,982,692 | +0.35(+1.35%) |
Jun 02, 2008 | 25.77 | 25.80 | 25.47 | 25.58 | 4,171,648 | -0.24(-0.93%) |
May 30, 2008 | 25.70 | 25.97 | 25.54 | 25.82 | 4,279,612 | +0.23(+0.92%) |
May 29, 2008 | 25.45 | 25.69 | 25.27 | 25.59 | 2,251,174 | +0.14(+0.57%) |
May 28, 2008 | 25.35 | 25.53 | 25.17 | 25.44 | 2,473,713 | +0.07(+0.26%) |
May 27, 2008 | 25.26 | 25.46 | 25.11 | 25.38 | 3,722,363 | +0.03(+0.13%) |
May 26, 2008 | 25.99 | 26.11 | 25.34 | 25.34 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.99 | 26.11 | 25.34 | 25.34 | 3,666,611 | -0.72(-2.76%) |
May 22, 2008 | 26.01 | 26.21 | 25.71 | 26.06 | 3,122,826 | +0.13(+0.52%) |
May 21, 2008 | 25.96 | 26.21 | 25.88 | 25.93 | 4,425,755 | +0.07(+0.26%) |
May 20, 2008 | 25.65 | 25.98 | 25.49 | 25.86 | 4,147,841 | +0.14(+0.54%) |
May 19, 2008 | 25.60 | 25.91 | 25.58 | 25.72 | 3,052,731 | +0.08(+0.33%) |
May 16, 2008 | 25.49 | 25.67 | 25.39 | 25.64 | 3,405,158 | +0.17(+0.68%) |
May 15, 2008 | 25.39 | 25.48 | 25.25 | 25.46 | 3,029,448 | -0.02(-0.07%) |
May 14, 2008 | 25.12 | 25.55 | 25.06 | 25.48 | 4,231,490 | +0.42(+1.69%) |
May 13, 2008 | 25.40 | 25.46 | 25.03 | 25.06 | 2,560,494 | -0.21(-0.82%) |
May 12, 2008 | 25.20 | 25.27 | 24.99 | 25.26 | 2,007,611 | +0.17(+0.69%) |
May 09, 2008 | 25.10 | 25.20 | 24.66 | 25.09 | 2,866,309 | -0.01(-0.04%) |
May 08, 2008 | 25.38 | 25.46 | 24.77 | 25.10 | 4,621,002 | +0.27(+1.10%) |
May 07, 2008 | 25.05 | 25.09 | 24.79 | 24.83 | 3,841,645 | -0.16(-0.63%) |
May 06, 2008 | 24.96 | 25.11 | 24.48 | 24.99 | 4,163,021 | -0.01(-0.02%) |
May 05, 2008 | 25.38 | 25.38 | 24.95 | 24.99 | 4,379,689 | -0.43(-1.71%) |
May 02, 2008 | 24.79 | 25.62 | 24.55 | 25.43 | 5,363,203 | +0.75(+3.05%) |
May 01, 2008 | 24.23 | 24.70 | 24.13 | 24.67 | 3,190,323 | +0.47(+1.96%) |
Apr 30, 2008 | 24.11 | 24.56 | 24.07 | 24.20 | 3,471,640 | -0.03(-0.12%) |
Apr 29, 2008 | 24.14 | 24.34 | 24.00 | 24.23 | 3,516,128 | +0.01(+0.05%) |
Apr 28, 2008 | 24.37 | 24.58 | 24.16 | 24.22 | 3,514,406 | -0.07(-0.28%) |
Apr 25, 2008 | 24.27 | 24.39 | 24.13 | 24.28 | 2,054,069 | +0.08(+0.35%) |
Apr 24, 2008 | 24.38 | 24.49 | 24.14 | 24.20 | 3,293,510 | -0.10(-0.41%) |
Apr 23, 2008 | 24.22 | 24.39 | 24.06 | 24.30 | 5,461,076 | +0.08(+0.35%) |
Apr 22, 2008 | 24.28 | 24.38 | 24.07 | 24.22 | 2,543,607 | -0.21(-0.87%) |
Apr 21, 2008 | 24.51 | 24.60 | 24.17 | 24.43 | 3,636,905 | -0.22(-0.88%) |
Apr 18, 2008 | 24.81 | 24.87 | 24.49 | 24.64 | 3,871,541 | +0.20(+0.80%) |
Apr 17, 2008 | 24.55 | 24.84 | 24.38 | 24.45 | 2,913,004 | -0.21(-0.86%) |
Apr 16, 2008 | 24.46 | 24.70 | 24.17 | 24.66 | 3,115,046 | +0.44(+1.82%) |
Apr 15, 2008 | 24.10 | 24.33 | 23.95 | 24.22 | 3,169,873 | +0.22(+0.93%) |
Apr 14, 2008 | 23.99 | 24.08 | 23.84 | 24.00 | 2,501,932 | +0.04(+0.19%) |
Apr 11, 2008 | 23.95 | 24.29 | 23.87 | 23.95 | 6,685,395 | -0.23(-0.97%) |
Apr 10, 2008 | 24.30 | 24.34 | 23.95 | 24.19 | 5,931,302 | -0.07(-0.30%) |
Apr 09, 2008 | 24.36 | 24.49 | 24.09 | 24.26 | 4,490,795 | +0.00(+0.00%) |
Apr 08, 2008 | 24.08 | 24.32 | 24.05 | 24.26 | 3,630,687 | +0.06(+0.23%) |
Apr 07, 2008 | 24.32 | 24.32 | 24.01 | 24.20 | 5,153,620 | +0.11(+0.44%) |
Apr 04, 2008 | 23.67 | 24.66 | 23.61 | 24.10 | 6,092,082 | +0.50(+2.10%) |
Apr 03, 2008 | 23.75 | 23.89 | 23.57 | 23.60 | 3,225,827 | -0.24(-1.01%) |
Apr 02, 2008 | 23.67 | 24.05 | 23.65 | 23.84 | 4,765,088 | +0.14(+0.61%) |