Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 24.82 | 25.00 | 24.41 | 24.56 | 8,041,355 | +0.02(+0.09%) |
Jun 27, 2008 | 24.79 | 24.86 | 24.17 | 24.54 | 8,062,046 | -0.40(-1.61%) |
Jun 26, 2008 | 25.86 | 26.04 | 24.92 | 24.94 | 8,925,832 | -1.54(-5.80%) |
Jun 25, 2008 | 25.85 | 27.01 | 25.81 | 26.48 | 7,901,025 | +0.78(+3.05%) |
Jun 24, 2008 | 25.44 | 25.93 | 25.26 | 25.70 | 7,778,774 | +0.06(+0.23%) |
Jun 23, 2008 | 25.96 | 26.25 | 25.60 | 25.64 | 7,141,784 | -0.80(-3.02%) |
Jun 20, 2008 | 26.67 | 26.90 | 26.15 | 26.43 | 12,819,892 | -1.02(-3.72%) |
Jun 19, 2008 | 25.49 | 27.62 | 25.24 | 27.46 | 16,532,301 | +1.39(+5.35%) |
Jun 18, 2008 | 26.02 | 26.29 | 25.60 | 26.06 | 17,073,716 | -0.40(-1.52%) |
Jun 17, 2008 | 26.99 | 26.99 | 26.46 | 26.46 | 7,686,907 | -0.53(-1.96%) |
Jun 16, 2008 | 27.19 | 27.29 | 26.80 | 26.99 | 6,444,354 | -0.57(-2.08%) |
Jun 13, 2008 | 27.69 | 27.74 | 27.25 | 27.57 | 3,179,722 | +0.25(+0.93%) |
Jun 12, 2008 | 27.31 | 27.67 | 27.08 | 27.31 | 5,177,061 | +0.33(+1.22%) |
Jun 11, 2008 | 27.61 | 27.73 | 26.98 | 26.99 | 6,853,103 | -0.94(-3.36%) |
Jun 10, 2008 | 27.72 | 28.04 | 27.24 | 27.92 | 4,756,541 | +0.39(+1.41%) |
Jun 09, 2008 | 27.78 | 28.03 | 27.25 | 27.54 | 3,723,817 | -0.21(-0.75%) |
Jun 06, 2008 | 28.68 | 28.74 | 27.72 | 27.75 | 6,766,094 | -1.58(-5.39%) |
Jun 05, 2008 | 28.90 | 29.48 | 28.74 | 29.33 | 3,830,084 | +0.57(+2.00%) |
Jun 04, 2008 | 28.57 | 29.29 | 28.46 | 28.75 | 7,059,372 | +0.26(+0.92%) |
Jun 03, 2008 | 29.06 | 29.17 | 28.16 | 28.49 | 7,976,963 | -0.78(-2.67%) |
Jun 02, 2008 | 29.40 | 29.51 | 29.04 | 29.27 | 7,677,741 | -0.58(-1.95%) |
May 30, 2008 | 29.14 | 29.96 | 28.95 | 29.85 | 7,434,122 | +0.78(+2.67%) |
May 29, 2008 | 28.50 | 29.20 | 28.33 | 29.08 | 5,953,212 | +0.14(+0.49%) |
May 28, 2008 | 28.76 | 29.12 | 28.60 | 28.94 | 6,630,648 | +0.56(+1.97%) |
May 27, 2008 | 27.85 | 28.48 | 27.73 | 28.38 | 4,834,694 | +0.81(+2.95%) |
May 26, 2008 | 28.07 | 28.07 | 27.51 | 27.57 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.07 | 28.07 | 27.51 | 27.57 | 5,877,102 | -0.72(-2.53%) |
May 22, 2008 | 27.81 | 28.61 | 27.77 | 28.28 | 7,456,804 | +0.39(+1.39%) |
May 21, 2008 | 28.33 | 28.51 | 27.81 | 27.89 | 11,883,735 | -1.33(-4.56%) |
May 20, 2008 | 29.22 | 29.42 | 29.11 | 29.23 | 7,287,910 | -0.58(-1.95%) |
May 19, 2008 | 29.52 | 30.02 | 29.36 | 29.81 | 5,450,059 | +0.26(+0.88%) |
May 16, 2008 | 30.08 | 30.18 | 29.40 | 29.55 | 6,147,518 | -0.53(-1.76%) |
May 15, 2008 | 29.42 | 30.15 | 29.35 | 30.08 | 6,690,574 | +0.55(+1.87%) |
May 14, 2008 | 29.44 | 29.74 | 29.31 | 29.53 | 6,428,681 | -0.22(-0.73%) |
May 13, 2008 | 30.15 | 30.35 | 29.69 | 29.74 | 3,902,805 | -0.60(-1.99%) |
May 12, 2008 | 29.92 | 30.38 | 29.80 | 30.35 | 2,941,650 | +0.75(+2.52%) |
May 09, 2008 | 29.77 | 29.93 | 29.47 | 29.60 | 2,691,688 | -0.55(-1.83%) |
May 08, 2008 | 30.17 | 30.41 | 29.89 | 30.15 | 3,804,890 | +0.43(+1.45%) |
May 07, 2008 | 30.22 | 30.73 | 29.65 | 29.72 | 4,170,213 | -0.50(-1.65%) |
May 06, 2008 | 30.47 | 30.47 | 29.84 | 30.22 | 4,952,563 | -0.31(-1.03%) |
May 05, 2008 | 31.15 | 31.20 | 30.47 | 30.53 | 3,672,858 | -0.72(-2.31%) |
May 02, 2008 | 31.67 | 31.83 | 31.00 | 31.26 | 5,322,424 | +0.29(+0.94%) |
May 01, 2008 | 29.73 | 31.28 | 29.66 | 30.97 | 5,509,219 | +1.03(+3.44%) |
Apr 30, 2008 | 29.82 | 30.50 | 29.56 | 29.94 | 5,625,654 | +0.34(+1.16%) |
Apr 29, 2008 | 29.25 | 29.79 | 29.22 | 29.59 | 4,788,335 | +0.13(+0.46%) |
Apr 28, 2008 | 29.42 | 29.70 | 29.31 | 29.46 | 4,129,578 | +0.06(+0.20%) |
Apr 25, 2008 | 29.05 | 29.50 | 28.80 | 29.40 | 6,311,941 | -0.22(-0.75%) |
Apr 24, 2008 | 28.80 | 29.94 | 28.73 | 29.62 | 6,792,807 | +0.33(+1.12%) |
Apr 23, 2008 | 29.28 | 29.67 | 29.03 | 29.30 | 5,623,850 | -0.75(-2.50%) |
Apr 22, 2008 | 30.54 | 30.54 | 29.82 | 30.05 | 4,969,291 | -0.69(-2.25%) |
Apr 21, 2008 | 31.37 | 31.47 | 30.67 | 30.74 | 3,692,406 | -0.92(-2.90%) |
Apr 18, 2008 | 31.43 | 31.89 | 31.40 | 31.66 | 6,044,682 | +0.80(+2.61%) |
Apr 17, 2008 | 30.33 | 30.94 | 30.26 | 30.85 | 3,592,935 | +0.44(+1.45%) |
Apr 16, 2008 | 29.74 | 30.44 | 29.74 | 30.41 | 3,934,365 | +1.16(+3.95%) |
Apr 15, 2008 | 29.71 | 29.74 | 28.89 | 29.26 | 4,252,670 | -0.40(-1.36%) |
Apr 14, 2008 | 29.89 | 29.89 | 29.51 | 29.66 | 3,041,458 | +0.06(+0.20%) |
Apr 11, 2008 | 29.85 | 29.95 | 29.44 | 29.60 | 3,070,235 | -0.40(-1.34%) |
Apr 10, 2008 | 29.89 | 30.42 | 29.70 | 30.00 | 4,348,896 | +0.18(+0.60%) |
Apr 09, 2008 | 30.91 | 31.00 | 29.72 | 29.82 | 5,827,735 | -1.14(-3.68%) |
Apr 08, 2008 | 30.85 | 31.12 | 30.78 | 30.97 | 4,903,666 | -0.37(-1.19%) |
Apr 07, 2008 | 31.30 | 31.48 | 31.02 | 31.34 | 5,213,489 | +0.29(+0.94%) |
Apr 04, 2008 | 31.04 | 31.33 | 30.92 | 31.05 | 4,671,873 | -0.33(-1.05%) |
Apr 03, 2008 | 31.10 | 31.41 | 30.62 | 31.38 | 4,603,359 | -0.40(-1.27%) |
Apr 02, 2008 | 32.14 | 32.45 | 31.61 | 31.78 | 4,162,280 | -0.37(-1.16%) |