Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 28.24 | 28.72 | 27.99 | 28.48 | 8,779,614 | +0.34(+1.21%) |
Jun 27, 2008 | 28.38 | 28.57 | 28.12 | 28.14 | 12,022,366 | -0.25(-0.89%) |
Jun 26, 2008 | 28.73 | 28.88 | 28.36 | 28.39 | 10,562,787 | -0.60(-2.09%) |
Jun 25, 2008 | 29.02 | 29.29 | 28.88 | 29.00 | 9,752,702 | +0.04(+0.13%) |
Jun 24, 2008 | 28.97 | 29.06 | 28.36 | 28.96 | 15,008,569 | -0.41(-1.39%) |
Jun 23, 2008 | 29.02 | 29.46 | 29.01 | 29.37 | 8,799,035 | +0.41(+1.43%) |
Jun 20, 2008 | 29.21 | 29.79 | 28.83 | 28.96 | 12,032,192 | -0.53(-1.80%) |
Jun 19, 2008 | 29.02 | 29.63 | 28.77 | 29.49 | 13,327,889 | +0.51(+1.75%) |
Jun 18, 2008 | 29.43 | 29.62 | 28.94 | 28.98 | 6,835,623 | -0.50(-1.70%) |
Jun 17, 2008 | 29.66 | 29.99 | 29.46 | 29.48 | 5,562,821 | -0.04(-0.15%) |
Jun 16, 2008 | 29.57 | 29.82 | 29.12 | 29.52 | 9,025,145 | -0.30(-0.99%) |
Jun 13, 2008 | 29.57 | 29.84 | 29.57 | 29.82 | 6,967,277 | +0.39(+1.32%) |
Jun 12, 2008 | 29.41 | 29.81 | 29.34 | 29.43 | 7,447,847 | +0.17(+0.57%) |
Jun 11, 2008 | 29.50 | 29.77 | 29.15 | 29.26 | 6,515,941 | -0.31(-1.06%) |
Jun 10, 2008 | 29.62 | 29.89 | 29.31 | 29.58 | 8,373,053 | -0.15(-0.50%) |
Jun 09, 2008 | 30.09 | 30.09 | 29.49 | 29.73 | 10,405,854 | -0.15(-0.50%) |
Jun 06, 2008 | 30.45 | 30.45 | 29.86 | 29.88 | 12,660,978 | -0.64(-2.10%) |
Jun 05, 2008 | 30.63 | 30.74 | 30.16 | 30.52 | 12,743,829 | +0.26(+0.86%) |
Jun 04, 2008 | 30.00 | 30.60 | 30.00 | 30.26 | 12,007,712 | +0.47(+1.57%) |
Jun 03, 2008 | 29.52 | 29.90 | 29.28 | 29.79 | 11,771,912 | +0.43(+1.45%) |
Jun 02, 2008 | 29.79 | 29.84 | 29.25 | 29.36 | 9,611,829 | -0.34(-1.14%) |
May 30, 2008 | 30.06 | 30.06 | 29.62 | 29.70 | 6,575,337 | -0.28(-0.95%) |
May 29, 2008 | 29.45 | 30.18 | 29.45 | 29.99 | 10,194,330 | +0.46(+1.57%) |
May 28, 2008 | 29.68 | 29.79 | 29.31 | 29.52 | 5,706,083 | -0.06(-0.19%) |
May 27, 2008 | 29.42 | 29.64 | 29.38 | 29.58 | 4,845,258 | +0.23(+0.78%) |
May 26, 2008 | 29.90 | 29.90 | 29.34 | 29.35 | 0 | +0.00(+0.00%) |
May 23, 2008 | 29.90 | 29.90 | 29.34 | 29.35 | 5,839,107 | -0.56(-1.88%) |
May 22, 2008 | 29.84 | 30.10 | 29.54 | 29.91 | 5,034,083 | +0.23(+0.79%) |
May 21, 2008 | 30.32 | 30.45 | 29.63 | 29.68 | 7,587,534 | -0.53(-1.76%) |
May 20, 2008 | 30.47 | 30.71 | 30.09 | 30.21 | 6,698,978 | -0.35(-1.15%) |
May 19, 2008 | 30.23 | 30.66 | 30.15 | 30.56 | 6,125,605 | +0.36(+1.19%) |
May 16, 2008 | 30.76 | 30.76 | 29.96 | 30.20 | 8,421,608 | +0.17(+0.58%) |
May 15, 2008 | 29.88 | 30.09 | 29.56 | 30.03 | 8,418,498 | +0.23(+0.77%) |
May 14, 2008 | 29.41 | 29.81 | 29.34 | 29.80 | 7,085,023 | +0.46(+1.58%) |
May 13, 2008 | 29.41 | 29.94 | 29.31 | 29.34 | 8,698,970 | -0.75(-2.48%) |
May 12, 2008 | 29.86 | 30.22 | 29.77 | 30.09 | 5,740,733 | +0.31(+1.06%) |
May 09, 2008 | 29.89 | 29.89 | 29.47 | 29.77 | 6,957,469 | -0.11(-0.37%) |
May 08, 2008 | 30.18 | 30.21 | 29.77 | 29.88 | 8,593,178 | -0.14(-0.45%) |
May 07, 2008 | 30.04 | 30.31 | 29.96 | 30.02 | 8,921,391 | -0.06(-0.21%) |
May 06, 2008 | 30.05 | 30.21 | 29.81 | 30.08 | 6,933,266 | -0.15(-0.49%) |
May 05, 2008 | 30.39 | 30.39 | 30.04 | 30.23 | 5,606,782 | -0.24(-0.79%) |
May 02, 2008 | 30.78 | 30.79 | 30.38 | 30.47 | 5,926,142 | -0.21(-0.68%) |
May 01, 2008 | 29.72 | 30.68 | 29.71 | 30.68 | 10,157,999 | +0.97(+3.28%) |
Apr 30, 2008 | 29.80 | 30.19 | 29.59 | 29.70 | 9,955,103 | +0.02(+0.06%) |
Apr 29, 2008 | 30.42 | 30.42 | 29.53 | 29.68 | 13,872,638 | -0.77(-2.53%) |
Apr 28, 2008 | 30.57 | 30.63 | 30.33 | 30.46 | 7,962,951 | +0.00(+0.00%) |
Apr 25, 2008 | 30.34 | 30.83 | 30.30 | 30.46 | 7,470,728 | +0.20(+0.65%) |
Apr 24, 2008 | 30.33 | 30.54 | 29.96 | 30.26 | 7,207,394 | -0.01(-0.02%) |
Apr 23, 2008 | 30.32 | 30.76 | 30.23 | 30.26 | 10,608,136 | +0.00(+0.00%) |
Apr 22, 2008 | 30.60 | 30.60 | 29.78 | 30.26 | 13,818,562 | -0.33(-1.09%) |
Apr 21, 2008 | 31.28 | 31.31 | 30.50 | 30.60 | 16,432,351 | -1.53(-4.76%) |
Apr 18, 2008 | 32.02 | 32.21 | 31.75 | 32.13 | 10,086,779 | +0.42(+1.32%) |
Apr 17, 2008 | 32.26 | 32.41 | 31.62 | 31.71 | 11,229,766 | -0.72(-2.21%) |
Apr 16, 2008 | 32.10 | 32.48 | 31.88 | 32.42 | 6,971,386 | +0.62(+1.94%) |
Apr 15, 2008 | 32.08 | 32.13 | 31.67 | 31.81 | 9,079,344 | -0.17(-0.52%) |
Apr 14, 2008 | 32.07 | 32.13 | 31.81 | 31.97 | 7,780,044 | -0.07(-0.21%) |
Apr 11, 2008 | 32.31 | 32.31 | 31.90 | 32.04 | 8,665,418 | -0.28(-0.88%) |
Apr 10, 2008 | 31.88 | 32.55 | 31.88 | 32.32 | 8,846,827 | +0.38(+1.20%) |
Apr 09, 2008 | 32.22 | 32.38 | 31.87 | 31.94 | 8,250,143 | -0.33(-1.01%) |
Apr 08, 2008 | 32.55 | 32.65 | 32.14 | 32.27 | 7,934,171 | -0.47(-1.43%) |
Apr 07, 2008 | 32.55 | 32.95 | 32.13 | 32.74 | 9,931,672 | +0.48(+1.49%) |
Apr 04, 2008 | 31.95 | 32.66 | 31.84 | 32.26 | 9,049,772 | +0.30(+0.93%) |
Apr 03, 2008 | 31.82 | 32.07 | 31.53 | 31.96 | 8,225,422 | +0.02(+0.08%) |
Apr 02, 2008 | 32.11 | 32.21 | 31.74 | 31.94 | 8,965,106 | -0.17(-0.52%) |