Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 28.08 | 28.54 | 28.04 | 28.13 | 15,652,744 | -0.14(-0.50%) |
Jun 27, 2008 | 28.08 | 28.55 | 27.91 | 28.28 | 14,927,576 | +0.21(+0.73%) |
Jun 26, 2008 | 28.78 | 28.97 | 28.02 | 28.07 | 11,617,345 | -1.10(-3.78%) |
Jun 25, 2008 | 28.77 | 29.71 | 28.71 | 29.17 | 11,543,809 | +0.41(+1.41%) |
Jun 24, 2008 | 28.50 | 29.12 | 28.13 | 28.77 | 12,696,806 | +0.18(+0.62%) |
Jun 23, 2008 | 29.48 | 29.56 | 28.39 | 28.59 | 14,957,011 | -0.82(-2.78%) |
Jun 20, 2008 | 29.23 | 29.66 | 28.97 | 29.41 | 12,713,291 | -0.10(-0.34%) |
Jun 19, 2008 | 29.36 | 29.64 | 28.97 | 29.51 | 11,509,821 | +0.19(+0.65%) |
Jun 18, 2008 | 29.66 | 29.77 | 28.97 | 29.31 | 12,724,328 | -0.48(-1.60%) |
Jun 17, 2008 | 30.30 | 30.40 | 29.62 | 29.79 | 9,016,682 | -0.48(-1.57%) |
Jun 16, 2008 | 30.16 | 30.42 | 29.62 | 30.27 | 10,327,474 | -0.04(-0.12%) |
Jun 13, 2008 | 29.67 | 30.37 | 29.66 | 30.30 | 8,713,755 | +0.53(+1.77%) |
Jun 12, 2008 | 29.49 | 30.00 | 29.49 | 29.78 | 8,826,603 | +0.37(+1.26%) |
Jun 11, 2008 | 29.96 | 30.08 | 29.30 | 29.41 | 12,884,837 | -0.67(-2.22%) |
Jun 10, 2008 | 30.10 | 30.25 | 29.90 | 30.08 | 9,551,333 | -0.14(-0.45%) |
Jun 09, 2008 | 30.42 | 30.51 | 29.97 | 30.21 | 7,630,593 | -0.11(-0.35%) |
Jun 06, 2008 | 31.28 | 31.28 | 30.26 | 30.32 | 12,430,192 | -1.05(-3.35%) |
Jun 05, 2008 | 31.17 | 31.49 | 30.92 | 31.37 | 14,088,155 | +0.48(+1.57%) |
Jun 04, 2008 | 30.72 | 31.07 | 30.50 | 30.89 | 11,735,202 | +0.11(+0.35%) |
Jun 03, 2008 | 30.50 | 30.94 | 30.37 | 30.78 | 15,805,990 | +0.43(+1.43%) |
Jun 02, 2008 | 30.32 | 30.60 | 30.10 | 30.35 | 10,875,351 | -0.08(-0.26%) |
May 30, 2008 | 30.66 | 30.66 | 30.20 | 30.42 | 9,128,221 | -0.11(-0.37%) |
May 29, 2008 | 30.08 | 30.82 | 30.08 | 30.54 | 8,489,688 | +0.36(+1.18%) |
May 28, 2008 | 30.01 | 30.34 | 29.90 | 30.18 | 8,212,851 | +0.31(+1.05%) |
May 27, 2008 | 30.04 | 30.29 | 29.60 | 29.87 | 10,023,099 | -0.10(-0.33%) |
May 26, 2008 | 30.20 | 30.43 | 29.95 | 29.97 | 0 | +0.00(+0.00%) |
May 23, 2008 | 30.20 | 30.43 | 29.95 | 29.97 | 11,763,075 | -0.31(-1.03%) |
May 22, 2008 | 29.86 | 30.58 | 29.86 | 30.28 | 12,644,178 | +0.44(+1.48%) |
May 21, 2008 | 30.47 | 30.67 | 29.68 | 29.84 | 18,069,552 | -0.51(-1.69%) |
May 20, 2008 | 30.50 | 30.67 | 30.08 | 30.35 | 8,330,291 | -0.23(-0.74%) |
May 19, 2008 | 30.82 | 31.11 | 30.47 | 30.58 | 10,452,942 | -0.29(-0.94%) |
May 16, 2008 | 30.73 | 30.95 | 30.34 | 30.87 | 13,416,915 | +0.16(+0.53%) |
May 15, 2008 | 29.95 | 30.89 | 29.77 | 30.71 | 18,366,510 | +0.71(+2.37%) |
May 14, 2008 | 29.43 | 30.23 | 29.22 | 30.00 | 14,035,410 | +0.75(+2.58%) |
May 13, 2008 | 29.42 | 29.45 | 29.01 | 29.24 | 11,204,725 | -0.04(-0.15%) |
May 12, 2008 | 29.41 | 29.62 | 29.17 | 29.29 | 9,840,900 | -0.11(-0.36%) |
May 09, 2008 | 29.36 | 29.49 | 28.99 | 29.39 | 3,563,217 | -0.13(-0.43%) |
May 08, 2008 | 29.59 | 29.77 | 28.63 | 29.52 | 9,836,391 | -0.01(-0.02%) |
May 07, 2008 | 29.59 | 29.76 | 29.29 | 29.53 | 10,506,978 | +0.01(+0.05%) |
May 06, 2008 | 29.17 | 29.68 | 29.07 | 29.51 | 12,621,136 | -0.21(-0.72%) |
May 05, 2008 | 29.13 | 29.97 | 28.63 | 29.73 | 16,015,809 | +0.98(+3.41%) |
May 02, 2008 | 29.22 | 29.76 | 28.60 | 28.75 | 19,105,642 | -0.26(-0.88%) |
May 01, 2008 | 28.51 | 29.08 | 27.74 | 29.00 | 24,878,566 | +0.30(+1.04%) |
Apr 30, 2008 | 29.58 | 29.65 | 28.67 | 28.70 | 14,633,703 | -0.64(-2.18%) |
Apr 29, 2008 | 29.15 | 29.51 | 29.10 | 29.34 | 8,948,758 | +0.17(+0.59%) |
Apr 28, 2008 | 28.89 | 29.41 | 28.89 | 29.17 | 11,211,619 | +0.07(+0.24%) |
Apr 25, 2008 | 29.08 | 29.25 | 28.69 | 29.10 | 10,956,692 | +0.13(+0.44%) |
Apr 24, 2008 | 28.99 | 29.19 | 28.65 | 28.97 | 9,143,326 | +0.08(+0.27%) |
Apr 23, 2008 | 28.45 | 29.03 | 28.26 | 28.90 | 9,286,615 | +0.54(+1.91%) |
Apr 22, 2008 | 28.44 | 28.72 | 28.06 | 28.36 | 8,683,172 | -0.17(-0.60%) |
Apr 21, 2008 | 28.79 | 28.85 | 28.25 | 28.53 | 8,833,647 | -0.33(-1.13%) |
Apr 18, 2008 | 29.00 | 29.17 | 28.69 | 28.85 | 10,464,630 | +0.11(+0.40%) |
Apr 17, 2008 | 28.40 | 28.81 | 28.38 | 28.74 | 7,820,929 | +0.19(+0.67%) |
Apr 16, 2008 | 28.50 | 28.60 | 28.21 | 28.55 | 10,952,973 | +0.26(+0.90%) |
Apr 15, 2008 | 28.44 | 28.50 | 28.00 | 28.29 | 9,800,276 | -0.02(-0.08%) |
Apr 14, 2008 | 28.48 | 28.72 | 28.12 | 28.31 | 8,283,564 | -0.23(-0.82%) |
Apr 11, 2008 | 28.91 | 29.17 | 28.50 | 28.55 | 9,984,094 | -0.65(-2.24%) |
Apr 10, 2008 | 28.80 | 29.39 | 28.64 | 29.20 | 12,398,160 | +0.34(+1.18%) |
Apr 09, 2008 | 28.92 | 29.07 | 28.68 | 28.86 | 10,747,758 | -0.21(-0.71%) |
Apr 08, 2008 | 29.00 | 29.21 | 28.87 | 29.07 | 9,446,121 | -0.08(-0.27%) |
Apr 07, 2008 | 28.80 | 29.50 | 28.80 | 29.14 | 13,254,501 | +0.49(+1.71%) |
Apr 04, 2008 | 28.43 | 28.77 | 28.17 | 28.65 | 8,175,453 | +0.31(+1.10%) |
Apr 03, 2008 | 28.27 | 28.80 | 28.25 | 28.34 | 10,641,062 | -0.09(-0.30%) |
Apr 02, 2008 | 29.24 | 29.28 | 28.32 | 28.43 | 12,398,761 | -0.85(-2.89%) |