Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 25.37 | 25.86 | 25.23 | 25.24 | 16,287,571 | +0.17(+0.67%) |
Jun 27, 2008 | 24.76 | 25.38 | 24.73 | 25.07 | 14,161,323 | +0.60(+2.45%) |
Jun 26, 2008 | 24.36 | 25.00 | 23.83 | 24.48 | 14,805,988 | +0.22(+0.90%) |
Jun 25, 2008 | 25.12 | 25.21 | 23.55 | 24.26 | 17,665,216 | -0.69(-2.78%) |
Jun 24, 2008 | 25.76 | 25.88 | 24.73 | 24.95 | 12,625,111 | -0.83(-3.20%) |
Jun 23, 2008 | 25.26 | 25.96 | 25.02 | 25.77 | 10,000,174 | +0.49(+1.93%) |
Jun 20, 2008 | 26.04 | 26.04 | 25.23 | 25.29 | 12,299,766 | -0.27(-1.06%) |
Jun 19, 2008 | 27.19 | 27.23 | 25.52 | 25.56 | 14,584,395 | -1.49(-5.50%) |
Jun 18, 2008 | 26.42 | 27.09 | 26.33 | 27.05 | 12,854,019 | +0.64(+2.44%) |
Jun 17, 2008 | 25.79 | 26.67 | 25.60 | 26.40 | 14,090,764 | +0.61(+2.36%) |
Jun 16, 2008 | 25.81 | 26.21 | 25.63 | 25.79 | 12,621,334 | +0.32(+1.26%) |
Jun 13, 2008 | 25.43 | 25.72 | 25.16 | 25.47 | 8,950,281 | -0.16(-0.62%) |
Jun 12, 2008 | 25.77 | 25.82 | 25.24 | 25.63 | 10,618,103 | -0.31(-1.21%) |
Jun 11, 2008 | 25.67 | 26.23 | 25.43 | 25.95 | 11,643,712 | +0.62(+2.47%) |
Jun 10, 2008 | 25.67 | 26.20 | 24.97 | 25.32 | 12,054,830 | -0.74(-2.82%) |
Jun 09, 2008 | 26.37 | 26.73 | 25.72 | 26.06 | 9,891,720 | -0.08(-0.30%) |
Jun 06, 2008 | 26.34 | 27.53 | 26.10 | 26.13 | 15,140,908 | +0.55(+2.15%) |
Jun 05, 2008 | 24.15 | 25.62 | 24.08 | 25.59 | 12,196,313 | +1.51(+6.25%) |
Jun 04, 2008 | 24.22 | 24.72 | 23.91 | 24.08 | 12,055,862 | -0.22(-0.92%) |
Jun 03, 2008 | 24.47 | 24.95 | 24.22 | 24.30 | 15,175,784 | -0.33(-1.36%) |
Jun 02, 2008 | 24.55 | 25.03 | 24.12 | 24.64 | 9,976,735 | -0.03(-0.10%) |
May 30, 2008 | 24.72 | 24.94 | 24.29 | 24.66 | 12,770,788 | +0.44(+1.80%) |
May 29, 2008 | 25.09 | 25.40 | 24.12 | 24.23 | 15,083,228 | -0.92(-3.67%) |
May 28, 2008 | 24.54 | 25.22 | 24.35 | 25.15 | 12,232,154 | +0.25(+1.01%) |
May 27, 2008 | 25.52 | 25.52 | 24.79 | 24.90 | 11,395,781 | -0.72(-2.82%) |
May 26, 2008 | 26.22 | 26.56 | 25.16 | 25.62 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.22 | 26.56 | 25.16 | 25.62 | 11,432,162 | -0.53(-2.02%) |
May 22, 2008 | 26.30 | 26.92 | 25.84 | 26.15 | 12,504,172 | -0.38(-1.43%) |
May 21, 2008 | 26.60 | 27.33 | 26.46 | 26.53 | 21,732,128 | -0.22(-0.82%) |
May 20, 2008 | 26.77 | 26.83 | 26.20 | 26.75 | 14,688,607 | +0.43(+1.62%) |
May 19, 2008 | 25.89 | 26.42 | 25.54 | 26.33 | 11,956,320 | +0.73(+2.86%) |
May 16, 2008 | 25.18 | 25.84 | 25.12 | 25.59 | 14,130,538 | +0.89(+3.60%) |
May 15, 2008 | 24.79 | 25.12 | 24.25 | 24.70 | 13,905,585 | +0.29(+1.18%) |
May 14, 2008 | 24.24 | 24.82 | 24.24 | 24.42 | 7,962,062 | -0.01(-0.03%) |
May 13, 2008 | 24.12 | 24.47 | 23.87 | 24.43 | 10,849,971 | +0.23(+0.96%) |
May 12, 2008 | 23.52 | 24.44 | 23.50 | 24.19 | 9,336,208 | +0.55(+2.32%) |
May 09, 2008 | 24.36 | 24.57 | 23.32 | 23.64 | 8,412,159 | -0.15(-0.61%) |
May 08, 2008 | 22.76 | 23.82 | 22.76 | 23.79 | 8,408,263 | +0.90(+3.94%) |
May 07, 2008 | 23.11 | 23.21 | 22.76 | 22.89 | 9,149,007 | -0.20(-0.85%) |
May 06, 2008 | 22.08 | 23.10 | 22.08 | 23.09 | 10,719,178 | +1.19(+5.42%) |
May 05, 2008 | 21.61 | 22.19 | 21.61 | 21.90 | 8,409,034 | +0.35(+1.62%) |
May 02, 2008 | 21.19 | 21.75 | 21.08 | 21.55 | 6,744,304 | +0.60(+2.86%) |
May 01, 2008 | 21.11 | 21.11 | 20.14 | 20.95 | 11,934,271 | -0.45(-2.12%) |
Apr 30, 2008 | 20.68 | 21.63 | 20.68 | 21.40 | 13,000,221 | +0.86(+4.21%) |
Apr 29, 2008 | 20.68 | 21.14 | 20.44 | 20.54 | 7,374,223 | -0.58(-2.75%) |
Apr 28, 2008 | 21.59 | 21.69 | 21.11 | 21.12 | 5,817,777 | -0.09(-0.44%) |
Apr 25, 2008 | 20.99 | 21.30 | 20.82 | 21.21 | 8,446,448 | +0.55(+2.64%) |
Apr 24, 2008 | 21.20 | 21.29 | 20.49 | 20.67 | 11,259,925 | -0.88(-4.10%) |
Apr 23, 2008 | 21.60 | 21.71 | 21.29 | 21.55 | 8,479,724 | -0.27(-1.23%) |
Apr 22, 2008 | 21.90 | 22.16 | 21.58 | 21.82 | 12,877,006 | -0.19(-0.87%) |
Apr 21, 2008 | 21.42 | 22.11 | 21.42 | 22.01 | 15,257,312 | +0.74(+3.46%) |
Apr 18, 2008 | 21.03 | 21.36 | 20.79 | 21.28 | 11,133,676 | +0.11(+0.54%) |
Apr 17, 2008 | 21.21 | 21.40 | 20.89 | 21.16 | 12,728,505 | +0.03(+0.12%) |
Apr 16, 2008 | 20.90 | 21.19 | 20.58 | 21.14 | 14,293,474 | +0.53(+2.55%) |
Apr 15, 2008 | 20.65 | 20.93 | 20.36 | 20.61 | 12,758,008 | +0.32(+1.60%) |
Apr 14, 2008 | 19.64 | 20.45 | 19.49 | 20.29 | 10,817,676 | +0.99(+5.11%) |
Apr 11, 2008 | 19.58 | 19.65 | 19.21 | 19.30 | 6,812,449 | -0.35(-1.79%) |
Apr 10, 2008 | 19.44 | 19.78 | 19.31 | 19.65 | 13,796,079 | +0.36(+1.88%) |
Apr 09, 2008 | 19.00 | 19.37 | 18.71 | 19.29 | 12,158,267 | +0.65(+3.50%) |
Apr 08, 2008 | 17.99 | 18.66 | 17.99 | 18.64 | 7,000,202 | +0.37(+2.04%) |
Apr 07, 2008 | 18.34 | 18.76 | 18.10 | 18.27 | 10,177,510 | +0.23(+1.26%) |
Apr 04, 2008 | 17.80 | 18.24 | 17.72 | 18.04 | 8,851,140 | +0.39(+2.20%) |
Apr 03, 2008 | 17.22 | 17.80 | 17.22 | 17.65 | 11,682,583 | +0.18(+1.01%) |
Apr 02, 2008 | 17.37 | 17.54 | 17.19 | 17.48 | 13,259,776 | +0.23(+1.34%) |