Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 27.26 | 28.07 | 27.15 | 27.86 | 17,274,920 | +0.62(+2.26%) |
Jun 27, 2008 | 26.76 | 27.39 | 26.68 | 27.25 | 17,471,126 | +0.31(+1.15%) |
Jun 26, 2008 | 27.38 | 27.76 | 26.82 | 26.94 | 13,545,425 | -0.70(-2.52%) |
Jun 25, 2008 | 27.41 | 28.04 | 27.41 | 27.64 | 11,688,931 | +0.41(+1.50%) |
Jun 24, 2008 | 27.72 | 27.90 | 27.13 | 27.23 | 13,173,454 | -0.65(-2.34%) |
Jun 23, 2008 | 28.55 | 28.55 | 27.75 | 27.88 | 8,769,367 | -0.49(-1.74%) |
Jun 20, 2008 | 28.44 | 28.70 | 28.12 | 28.37 | 14,025,413 | -0.34(-1.18%) |
Jun 19, 2008 | 27.86 | 29.00 | 27.79 | 28.71 | 17,726,280 | +0.73(+2.61%) |
Jun 18, 2008 | 26.62 | 28.22 | 26.54 | 27.98 | 36,161,092 | +1.24(+4.62%) |
Jun 17, 2008 | 28.27 | 28.27 | 26.65 | 26.75 | 26,509,540 | -1.32(-4.72%) |
Jun 16, 2008 | 27.76 | 28.21 | 27.34 | 28.07 | 23,292,324 | +0.18(+0.65%) |
Jun 13, 2008 | 27.98 | 28.75 | 27.48 | 27.89 | 15,999,990 | +0.06(+0.21%) |
Jun 12, 2008 | 27.54 | 28.21 | 27.54 | 27.83 | 24,756,798 | +0.48(+1.77%) |
Jun 11, 2008 | 28.97 | 29.04 | 27.33 | 27.35 | 24,190,670 | -1.65(-5.68%) |
Jun 10, 2008 | 28.98 | 29.40 | 28.75 | 28.99 | 11,236,207 | -0.43(-1.46%) |
Jun 09, 2008 | 28.99 | 29.52 | 28.99 | 29.42 | 8,580,185 | +0.65(+2.27%) |
Jun 06, 2008 | 29.96 | 29.96 | 28.75 | 28.77 | 15,933,158 | -1.39(-4.60%) |
Jun 05, 2008 | 29.52 | 30.20 | 29.52 | 30.16 | 12,525,161 | +0.76(+2.60%) |
Jun 04, 2008 | 29.34 | 29.69 | 29.13 | 29.39 | 9,272,281 | -0.03(-0.09%) |
Jun 03, 2008 | 30.07 | 30.54 | 29.17 | 29.42 | 16,258,411 | -0.54(-1.81%) |
Jun 02, 2008 | 30.31 | 30.31 | 29.53 | 29.96 | 13,795,015 | -0.42(-1.37%) |
May 30, 2008 | 29.80 | 30.49 | 29.60 | 30.38 | 16,411,163 | +0.72(+2.44%) |
May 29, 2008 | 28.97 | 30.05 | 28.84 | 29.65 | 15,686,021 | +0.58(+1.98%) |
May 28, 2008 | 29.31 | 29.34 | 28.83 | 29.08 | 143,527,376 | -0.06(-0.20%) |
May 27, 2008 | 28.25 | 29.14 | 27.94 | 29.14 | 17,757,810 | +1.06(+3.77%) |
May 26, 2008 | 28.42 | 28.46 | 27.72 | 28.08 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.42 | 28.46 | 27.72 | 28.08 | 18,027,314 | -0.42(-1.48%) |
May 22, 2008 | 28.34 | 28.83 | 28.01 | 28.50 | 15,543,559 | +0.25(+0.89%) |
May 21, 2008 | 28.44 | 29.04 | 28.18 | 28.25 | 15,017,478 | -0.09(-0.33%) |
May 20, 2008 | 28.24 | 28.48 | 27.98 | 28.34 | 15,974,561 | +0.01(+0.05%) |
May 19, 2008 | 28.60 | 29.46 | 28.15 | 28.33 | 28,741,404 | +0.09(+0.33%) |
May 16, 2008 | 28.09 | 28.81 | 28.03 | 28.23 | 21,672,796 | +0.18(+0.66%) |
May 15, 2008 | 27.74 | 28.12 | 27.38 | 28.05 | 13,587,385 | +0.38(+1.37%) |
May 14, 2008 | 27.68 | 27.98 | 27.50 | 27.67 | 9,903,466 | +0.16(+0.60%) |
May 13, 2008 | 27.43 | 27.68 | 27.21 | 27.51 | 11,404,409 | +0.26(+0.96%) |
May 12, 2008 | 27.06 | 27.30 | 26.76 | 27.25 | 6,936,327 | +0.25(+0.94%) |
May 09, 2008 | 26.93 | 27.06 | 26.67 | 26.99 | 4,259,108 | -0.17(-0.62%) |
May 08, 2008 | 26.90 | 27.21 | 26.80 | 27.16 | 9,720,234 | +0.39(+1.46%) |
May 07, 2008 | 27.56 | 27.56 | 26.71 | 26.77 | 11,541,579 | -0.71(-2.59%) |
May 06, 2008 | 26.65 | 27.56 | 26.65 | 27.48 | 11,180,744 | +0.39(+1.43%) |
May 05, 2008 | 27.42 | 27.42 | 26.76 | 27.09 | 9,471,180 | -0.01(-0.03%) |
May 02, 2008 | 27.36 | 27.43 | 26.64 | 27.10 | 14,321,166 | +0.05(+0.17%) |
May 01, 2008 | 26.81 | 27.30 | 26.46 | 27.06 | 20,707,770 | +0.27(+0.99%) |
Apr 30, 2008 | 26.57 | 27.18 | 26.48 | 26.79 | 37,312,512 | +0.23(+0.88%) |
Apr 29, 2008 | 26.15 | 26.79 | 26.10 | 26.56 | 21,212,380 | +0.43(+1.65%) |
Apr 28, 2008 | 25.93 | 26.30 | 25.74 | 26.13 | 8,941,734 | +0.19(+0.72%) |
Apr 25, 2008 | 25.59 | 26.07 | 24.95 | 25.94 | 20,457,638 | +0.47(+1.85%) |
Apr 24, 2008 | 24.73 | 25.79 | 24.52 | 25.47 | 22,135,792 | +0.47(+1.87%) |
Apr 23, 2008 | 25.27 | 25.29 | 24.73 | 25.00 | 13,342,217 | -0.24(-0.96%) |
Apr 22, 2008 | 25.26 | 25.47 | 25.06 | 25.25 | 16,106,485 | -0.18(-0.71%) |
Apr 21, 2008 | 25.39 | 25.49 | 25.13 | 25.43 | 15,122,475 | -0.05(-0.20%) |
Apr 18, 2008 | 25.32 | 25.62 | 25.25 | 25.48 | 18,822,586 | +0.47(+1.87%) |
Apr 17, 2008 | 25.14 | 25.31 | 24.83 | 25.01 | 13,207,719 | -0.19(-0.75%) |
Apr 16, 2008 | 24.40 | 25.29 | 24.40 | 25.20 | 30,492,832 | +1.05(+4.33%) |
Apr 15, 2008 | 24.34 | 24.36 | 23.99 | 24.16 | 13,152,016 | -0.09(-0.36%) |
Apr 14, 2008 | 24.03 | 24.31 | 23.95 | 24.24 | 11,309,048 | +0.21(+0.89%) |
Apr 11, 2008 | 23.80 | 24.22 | 23.68 | 24.03 | 9,756,688 | +0.04(+0.16%) |
Apr 10, 2008 | 23.92 | 24.08 | 23.63 | 23.99 | 10,181,859 | +0.02(+0.10%) |
Apr 09, 2008 | 24.42 | 24.60 | 23.69 | 23.96 | 13,188,465 | -0.67(-2.70%) |
Apr 08, 2008 | 24.40 | 24.79 | 24.31 | 24.63 | 10,932,704 | +0.01(+0.03%) |
Apr 07, 2008 | 24.89 | 24.91 | 24.42 | 24.62 | 13,650,139 | -0.04(-0.16%) |
Apr 04, 2008 | 24.46 | 24.80 | 24.18 | 24.66 | 12,509,722 | +0.29(+1.20%) |
Apr 03, 2008 | 23.79 | 24.54 | 23.72 | 24.37 | 17,893,690 | +0.45(+1.88%) |
Apr 02, 2008 | 23.79 | 24.05 | 23.59 | 23.92 | 15,948,663 | +0.31(+1.31%) |