Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 25.04 | 25.26 | 25.02 | 25.02 | 14,032 | +0.02(+0.08%) |
Jun 27, 2008 | 24.98 | 25.14 | 24.98 | 25.00 | 11,809 | -0.11(-0.44%) |
Jun 26, 2008 | 25.13 | 25.19 | 25.05 | 25.11 | 12,261 | -0.31(-1.22%) |
Jun 25, 2008 | 25.06 | 25.50 | 25.06 | 25.42 | 16,168 | +0.31(+1.23%) |
Jun 24, 2008 | 25.13 | 25.21 | 25.06 | 25.11 | 17,762 | -0.15(-0.59%) |
Jun 23, 2008 | 25.40 | 25.40 | 25.00 | 25.26 | 17,698 | +0.01(+0.04%) |
Jun 20, 2008 | 25.37 | 25.44 | 25.13 | 25.25 | 29,549 | -0.33(-1.29%) |
Jun 19, 2008 | 25.30 | 25.58 | 25.28 | 25.58 | 16,987 | +0.10(+0.38%) |
Jun 18, 2008 | 25.61 | 25.66 | 25.46 | 25.48 | 16,012 | -0.23(-0.89%) |
Jun 17, 2008 | 25.96 | 25.96 | 25.70 | 25.71 | 14,253 | -0.25(-0.96%) |
Jun 16, 2008 | 25.76 | 25.99 | 25.68 | 25.96 | 9,917 | +0.06(+0.23%) |
Jun 13, 2008 | 25.80 | 25.94 | 25.75 | 25.90 | 6,607 | +0.24(+0.94%) |
Jun 12, 2008 | 25.75 | 25.87 | 25.60 | 25.66 | 17,248 | +0.14(+0.55%) |
Jun 11, 2008 | 25.83 | 25.83 | 25.52 | 25.52 | 13,734 | -0.48(-1.85%) |
Jun 10, 2008 | 25.93 | 26.07 | 25.90 | 26.00 | 12,694 | -0.11(-0.42%) |
Jun 09, 2008 | 26.29 | 26.29 | 25.97 | 26.11 | 18,696 | -0.20(-0.76%) |
Jun 06, 2008 | 26.66 | 26.66 | 26.28 | 26.31 | 69,512 | -0.54(-2.01%) |
Jun 05, 2008 | 26.62 | 26.91 | 26.57 | 26.85 | 17,840 | +0.35(+1.32%) |
Jun 04, 2008 | 26.26 | 26.62 | 26.26 | 26.50 | 29,818 | +0.19(+0.72%) |
Jun 03, 2008 | 26.43 | 26.47 | 26.16 | 26.31 | 17,044 | -0.04(-0.15%) |
Jun 02, 2008 | 26.62 | 26.65 | 26.15 | 26.35 | 23,907 | -0.32(-1.20%) |
May 30, 2008 | 26.60 | 26.74 | 26.53 | 26.67 | 19,222 | +0.06(+0.23%) |
May 29, 2008 | 26.06 | 26.82 | 26.06 | 26.61 | 47,124 | +0.36(+1.37%) |
May 28, 2008 | 26.32 | 26.37 | 26.11 | 26.25 | 12,149 | -0.04(-0.15%) |
May 27, 2008 | 26.26 | 26.29 | 26.08 | 26.29 | 12,458 | +0.20(+0.77%) |
May 26, 2008 | 26.24 | 26.25 | 26.04 | 26.09 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.24 | 26.25 | 26.04 | 26.09 | 16,531 | -0.26(-0.99%) |
May 22, 2008 | 26.16 | 26.45 | 26.10 | 26.35 | 23,740 | +0.28(+1.07%) |
May 21, 2008 | 26.02 | 26.37 | 26.02 | 26.07 | 17,266 | -0.01(-0.04%) |
May 20, 2008 | 25.94 | 26.09 | 25.91 | 26.08 | 113,236 | +0.13(+0.50%) |
May 19, 2008 | 25.87 | 26.12 | 25.87 | 25.95 | 14,702 | +0.06(+0.23%) |
May 16, 2008 | 26.09 | 26.09 | 25.70 | 25.89 | 27,456 | +0.02(+0.08%) |
May 15, 2008 | 25.76 | 25.95 | 25.70 | 25.87 | 13,364 | +0.00(+0.00%) |
May 14, 2008 | 25.88 | 26.06 | 25.86 | 25.87 | 49,161 | +0.06(+0.23%) |
May 13, 2008 | 25.90 | 25.90 | 25.71 | 25.81 | 10,040 | -0.08(-0.31%) |
May 12, 2008 | 25.86 | 25.93 | 25.78 | 25.89 | 11,057 | +0.12(+0.47%) |
May 09, 2008 | 25.50 | 25.77 | 25.49 | 25.77 | 12,061 | +0.13(+0.51%) |
May 08, 2008 | 25.47 | 26.26 | 25.47 | 25.64 | 10,991 | +0.14(+0.55%) |
May 07, 2008 | 25.84 | 25.84 | 25.50 | 25.50 | 24,655 | -0.24(-0.93%) |
May 06, 2008 | 25.49 | 25.81 | 25.49 | 25.74 | 9,725 | -0.01(-0.04%) |
May 05, 2008 | 25.58 | 25.78 | 25.58 | 25.75 | 27,449 | +0.01(+0.04%) |
May 02, 2008 | 26.27 | 26.27 | 25.72 | 25.74 | 12,190 | -0.13(-0.50%) |
May 01, 2008 | 25.70 | 25.99 | 25.65 | 25.87 | 20,511 | +0.03(+0.13%) |
Apr 30, 2008 | 25.95 | 26.26 | 25.84 | 25.84 | 22,407 | +0.01(+0.02%) |
Apr 29, 2008 | 25.81 | 25.89 | 25.34 | 25.83 | 57,486 | +0.10(+0.39%) |
Apr 28, 2008 | 25.81 | 25.81 | 25.71 | 25.73 | 14,209 | +0.07(+0.27%) |
Apr 25, 2008 | 25.36 | 25.71 | 25.36 | 25.66 | 10,230 | +0.29(+1.14%) |
Apr 24, 2008 | 25.54 | 25.54 | 25.06 | 25.37 | 7,972 | -0.06(-0.24%) |
Apr 23, 2008 | 25.00 | 25.75 | 25.00 | 25.43 | 23,424 | +0.47(+1.89%) |
Apr 22, 2008 | 25.11 | 25.25 | 24.81 | 24.96 | 59,903 | -0.47(-1.85%) |
Apr 21, 2008 | 25.40 | 25.48 | 25.30 | 25.43 | 25,107 | -0.01(-0.04%) |
Apr 18, 2008 | 25.49 | 25.88 | 25.39 | 25.44 | 14,059 | +0.33(+1.31%) |
Apr 17, 2008 | 25.43 | 25.43 | 25.11 | 25.11 | 16,160 | -0.37(-1.45%) |
Apr 16, 2008 | 25.24 | 25.49 | 25.24 | 25.48 | 24,060 | +0.36(+1.43%) |
Apr 15, 2008 | 25.26 | 25.26 | 25.05 | 25.12 | 19,960 | -0.11(-0.44%) |
Apr 14, 2008 | 25.26 | 25.35 | 25.03 | 25.23 | 8,766 | -0.10(-0.39%) |
Apr 11, 2008 | 25.83 | 25.83 | 25.32 | 25.33 | 7,200 | -0.58(-2.24%) |
Apr 10, 2008 | 25.72 | 26.01 | 25.72 | 25.91 | 10,800 | +0.32(+1.25%) |
Apr 09, 2008 | 26.10 | 26.10 | 25.50 | 25.59 | 9,100 | -0.27(-1.04%) |
Apr 08, 2008 | 25.74 | 25.90 | 25.71 | 25.86 | 36,600 | +0.14(+0.54%) |
Apr 07, 2008 | 25.95 | 25.95 | 25.72 | 25.72 | 15,900 | -0.14(-0.54%) |
Apr 04, 2008 | 25.65 | 25.94 | 25.65 | 25.86 | 14,900 | +0.17(+0.66%) |
Apr 03, 2008 | 26.03 | 26.03 | 25.69 | 25.69 | 12,400 | -0.22(-0.85%) |
Apr 02, 2008 | 25.75 | 26.08 | 25.75 | 25.91 | 9,500 | -0.10(-0.38%) |