Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 24.82 | 25.21 | 23.90 | 24.02 | 11,305,689 | -0.80(-3.24%) |
Jun 27, 2008 | 24.31 | 24.95 | 24.31 | 24.82 | 14,065,193 | +0.51(+2.10%) |
Jun 26, 2008 | 24.94 | 24.94 | 24.31 | 24.31 | 8,732,046 | -0.91(-3.61%) |
Jun 25, 2008 | 24.81 | 25.91 | 24.68 | 25.22 | 12,055,253 | +0.56(+2.29%) |
Jun 24, 2008 | 25.13 | 25.22 | 23.92 | 24.66 | 15,440,979 | -0.52(-2.05%) |
Jun 23, 2008 | 26.15 | 26.71 | 25.07 | 25.18 | 13,885,573 | -0.85(-3.27%) |
Jun 20, 2008 | 26.84 | 27.22 | 25.94 | 26.03 | 13,296,704 | -1.09(-4.00%) |
Jun 19, 2008 | 26.00 | 27.18 | 26.00 | 27.11 | 15,468,474 | +1.04(+4.00%) |
Jun 18, 2008 | 26.60 | 26.83 | 25.82 | 26.07 | 18,336,980 | -0.75(-2.80%) |
Jun 17, 2008 | 26.99 | 27.13 | 26.45 | 26.82 | 8,821,149 | -0.01(-0.02%) |
Jun 16, 2008 | 26.87 | 27.13 | 26.32 | 26.83 | 8,884,981 | -0.51(-1.87%) |
Jun 13, 2008 | 26.44 | 27.35 | 26.39 | 27.34 | 10,863,689 | +1.01(+3.85%) |
Jun 12, 2008 | 25.75 | 26.96 | 25.75 | 26.32 | 10,793,101 | +0.77(+3.03%) |
Jun 11, 2008 | 26.24 | 26.46 | 25.55 | 25.55 | 10,261,718 | -0.82(-3.09%) |
Jun 10, 2008 | 25.78 | 26.56 | 25.49 | 26.36 | 12,491,769 | +0.36(+1.38%) |
Jun 09, 2008 | 26.84 | 27.02 | 25.81 | 26.00 | 8,653,214 | -0.61(-2.28%) |
Jun 06, 2008 | 27.86 | 27.86 | 26.50 | 26.61 | 11,161,177 | -1.54(-5.48%) |
Jun 05, 2008 | 27.56 | 28.25 | 27.48 | 28.15 | 14,682,088 | +1.01(+3.74%) |
Jun 04, 2008 | 26.85 | 27.71 | 26.77 | 27.14 | 12,005,937 | +0.30(+1.12%) |
Jun 03, 2008 | 26.68 | 27.04 | 26.40 | 26.84 | 8,434,069 | +0.26(+0.97%) |
Jun 02, 2008 | 26.86 | 27.10 | 26.12 | 26.58 | 9,937,004 | -0.29(-1.09%) |
May 30, 2008 | 27.22 | 27.34 | 26.59 | 26.87 | 6,562,808 | -0.32(-1.17%) |
May 29, 2008 | 26.84 | 27.31 | 26.52 | 27.19 | 9,517,490 | +0.59(+2.23%) |
May 28, 2008 | 26.79 | 27.05 | 26.33 | 26.60 | 11,931,304 | +0.21(+0.80%) |
May 27, 2008 | 26.21 | 26.83 | 25.90 | 26.39 | 8,928,244 | +0.46(+1.78%) |
May 26, 2008 | 26.73 | 26.73 | 25.53 | 25.93 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.73 | 26.73 | 25.53 | 25.93 | 10,108,748 | -0.91(-3.40%) |
May 22, 2008 | 27.32 | 27.45 | 26.68 | 26.84 | 9,518,467 | -0.31(-1.15%) |
May 21, 2008 | 28.49 | 28.79 | 26.93 | 27.15 | 10,880,162 | -1.34(-4.72%) |
May 20, 2008 | 28.66 | 28.74 | 28.04 | 28.49 | 9,057,454 | -0.38(-1.31%) |
May 19, 2008 | 29.68 | 29.68 | 28.79 | 28.87 | 7,785,733 | -0.68(-2.31%) |
May 16, 2008 | 29.75 | 29.75 | 28.76 | 29.56 | 22,121,036 | -0.73(-2.42%) |
May 15, 2008 | 30.19 | 30.48 | 29.09 | 30.29 | 11,979,808 | +0.54(+1.81%) |
May 14, 2008 | 29.35 | 30.14 | 29.35 | 29.75 | 9,660,883 | +0.61(+2.08%) |
May 13, 2008 | 29.44 | 29.49 | 28.90 | 29.14 | 7,850,679 | -0.29(-1.00%) |
May 12, 2008 | 28.66 | 29.54 | 28.52 | 29.44 | 7,286,128 | +0.80(+2.79%) |
May 09, 2008 | 28.22 | 29.26 | 28.06 | 28.64 | 4,768,599 | +0.07(+0.25%) |
May 08, 2008 | 29.69 | 29.81 | 28.33 | 28.57 | 14,471,635 | -0.66(-2.26%) |
May 07, 2008 | 29.24 | 30.15 | 29.07 | 29.23 | 8,551,778 | -0.05(-0.18%) |
May 06, 2008 | 28.76 | 29.42 | 28.32 | 29.28 | 9,040,212 | +0.37(+1.27%) |
May 05, 2008 | 29.84 | 29.96 | 28.88 | 28.91 | 10,852,294 | -1.15(-3.81%) |
May 02, 2008 | 29.81 | 30.41 | 29.44 | 30.06 | 9,882,420 | +0.68(+2.31%) |
May 01, 2008 | 29.18 | 30.06 | 28.19 | 29.38 | 13,510,128 | +0.08(+0.27%) |
Apr 30, 2008 | 30.29 | 30.49 | 29.12 | 29.30 | 9,934,331 | -0.97(-3.19%) |
Apr 29, 2008 | 29.85 | 30.55 | 29.50 | 30.27 | 7,997,783 | +0.32(+1.08%) |
Apr 28, 2008 | 30.00 | 30.34 | 29.41 | 29.95 | 7,353,335 | -0.44(-1.44%) |
Apr 25, 2008 | 29.14 | 30.53 | 29.14 | 30.38 | 14,650,809 | +1.43(+4.95%) |
Apr 24, 2008 | 28.59 | 29.60 | 28.56 | 28.95 | 11,206,240 | +0.39(+1.37%) |
Apr 23, 2008 | 27.70 | 28.61 | 27.35 | 28.56 | 10,636,075 | +0.91(+3.30%) |
Apr 22, 2008 | 27.58 | 27.77 | 27.13 | 27.65 | 11,059,745 | +0.00(+0.00%) |
Apr 21, 2008 | 27.37 | 27.78 | 27.08 | 27.65 | 5,063,002 | +0.18(+0.65%) |
Apr 18, 2008 | 27.23 | 27.67 | 27.16 | 27.47 | 7,802,212 | +0.74(+2.78%) |
Apr 17, 2008 | 26.41 | 26.83 | 26.17 | 26.72 | 7,230,835 | +0.29(+1.09%) |
Apr 16, 2008 | 26.60 | 26.73 | 26.21 | 26.44 | 6,757,976 | +0.06(+0.23%) |
Apr 15, 2008 | 25.98 | 26.48 | 25.85 | 26.38 | 5,620,933 | +0.49(+1.88%) |
Apr 14, 2008 | 25.82 | 26.23 | 25.54 | 25.89 | 6,631,520 | +0.33(+1.29%) |
Apr 11, 2008 | 25.90 | 26.17 | 25.40 | 25.56 | 12,427,528 | -0.67(-2.54%) |
Apr 10, 2008 | 25.10 | 26.51 | 24.99 | 26.23 | 17,106,388 | +0.79(+3.11%) |
Apr 09, 2008 | 25.97 | 26.41 | 25.21 | 25.43 | 9,330,252 | -0.58(-2.21%) |
Apr 08, 2008 | 25.99 | 26.23 | 25.85 | 26.01 | 7,607,019 | -0.16(-0.62%) |
Apr 07, 2008 | 27.04 | 27.33 | 26.11 | 26.17 | 9,226,889 | -0.71(-2.65%) |
Apr 04, 2008 | 26.93 | 27.31 | 26.54 | 26.89 | 6,934,218 | +0.04(+0.16%) |
Apr 03, 2008 | 26.95 | 27.08 | 26.32 | 26.84 | 8,686,408 | -0.41(-1.52%) |
Apr 02, 2008 | 27.41 | 28.01 | 26.88 | 27.26 | 9,585,205 | -0.09(-0.33%) |