Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 29.47 | 29.88 | 28.93 | 29.65 | 4,581,312 | +0.33(+1.12%) |
Jun 27, 2008 | 29.51 | 29.63 | 28.96 | 29.33 | 8,107,166 | -0.07(-0.25%) |
Jun 26, 2008 | 29.24 | 29.79 | 28.97 | 29.40 | 4,482,200 | +0.12(+0.42%) |
Jun 25, 2008 | 29.70 | 29.75 | 28.38 | 29.28 | 6,249,365 | -0.14(-0.47%) |
Jun 24, 2008 | 29.75 | 29.75 | 29.19 | 29.42 | 6,249,244 | -0.30(-0.99%) |
Jun 23, 2008 | 28.11 | 29.71 | 28.11 | 29.71 | 4,809,492 | +1.39(+4.90%) |
Jun 20, 2008 | 28.48 | 28.87 | 28.28 | 28.32 | 6,882,664 | +0.07(+0.23%) |
Jun 19, 2008 | 28.07 | 28.74 | 27.91 | 28.26 | 6,368,124 | +0.42(+1.50%) |
Jun 18, 2008 | 27.42 | 27.90 | 27.25 | 27.84 | 3,456,756 | -0.14(-0.50%) |
Jun 17, 2008 | 26.96 | 27.98 | 26.90 | 27.98 | 5,091,079 | +1.02(+3.77%) |
Jun 16, 2008 | 27.17 | 27.20 | 26.80 | 26.96 | 5,156,672 | -0.15(-0.55%) |
Jun 13, 2008 | 27.40 | 27.72 | 26.78 | 27.11 | 4,336,865 | +0.02(+0.06%) |
Jun 12, 2008 | 27.73 | 27.75 | 26.99 | 27.09 | 5,529,678 | -0.76(-2.71%) |
Jun 11, 2008 | 26.56 | 28.24 | 26.56 | 27.85 | 7,678,734 | +1.37(+5.18%) |
Jun 10, 2008 | 26.22 | 27.16 | 25.76 | 26.48 | 7,741,087 | -0.87(-3.18%) |
Jun 09, 2008 | 27.02 | 27.53 | 26.64 | 27.35 | 2,869,321 | +0.61(+2.27%) |
Jun 06, 2008 | 27.51 | 27.94 | 26.71 | 26.74 | 5,199,056 | -0.93(-3.35%) |
Jun 05, 2008 | 26.10 | 27.77 | 25.99 | 27.67 | 7,696,416 | +1.73(+6.68%) |
Jun 04, 2008 | 26.03 | 26.58 | 25.87 | 25.94 | 3,426,890 | -0.13(-0.50%) |
Jun 03, 2008 | 25.99 | 26.81 | 25.88 | 26.07 | 6,823,436 | -0.04(-0.16%) |
Jun 02, 2008 | 25.69 | 26.45 | 25.65 | 26.11 | 6,313,408 | +0.27(+1.05%) |
May 30, 2008 | 25.21 | 25.89 | 25.21 | 25.84 | 6,746,813 | +0.65(+2.57%) |
May 29, 2008 | 26.03 | 26.22 | 25.07 | 25.19 | 3,976,287 | -1.03(-3.94%) |
May 28, 2008 | 25.35 | 26.22 | 25.26 | 26.22 | 5,239,867 | +0.76(+2.96%) |
May 27, 2008 | 25.66 | 25.99 | 25.20 | 25.47 | 4,157,592 | -0.21(-0.80%) |
May 26, 2008 | 26.25 | 26.61 | 25.52 | 25.67 | 4,052,480 | +0.00(+0.00%) |
May 23, 2008 | 26.25 | 26.61 | 25.52 | 25.67 | 4,052,480 | -0.54(-2.07%) |
May 22, 2008 | 26.77 | 27.02 | 25.98 | 26.21 | 4,965,007 | -0.68(-2.53%) |
May 21, 2008 | 27.68 | 28.03 | 26.82 | 26.90 | 4,998,542 | -0.69(-2.50%) |
May 20, 2008 | 27.04 | 27.59 | 26.82 | 27.59 | 4,019,138 | +0.65(+2.41%) |
May 19, 2008 | 27.45 | 27.45 | 26.77 | 26.94 | 4,827,781 | -0.46(-1.68%) |
May 16, 2008 | 26.91 | 27.40 | 26.85 | 27.40 | 4,790,478 | +0.75(+2.80%) |
May 15, 2008 | 26.19 | 26.75 | 25.94 | 26.65 | 4,538,945 | +0.57(+2.20%) |
May 14, 2008 | 26.35 | 26.83 | 26.06 | 26.08 | 4,536,529 | -0.27(-1.03%) |
May 13, 2008 | 25.78 | 26.55 | 25.62 | 26.35 | 6,571,999 | +0.65(+2.52%) |
May 12, 2008 | 26.10 | 26.17 | 25.25 | 25.70 | 4,868,737 | -0.47(-1.79%) |
May 09, 2008 | 26.17 | 26.25 | 25.58 | 26.17 | 3,497,200 | -0.06(-0.22%) |
May 08, 2008 | 25.17 | 26.23 | 24.99 | 26.22 | 5,258,772 | +1.18(+4.72%) |
May 07, 2008 | 25.67 | 25.85 | 24.99 | 25.04 | 3,547,440 | -0.65(-2.52%) |
May 06, 2008 | 24.86 | 25.85 | 24.86 | 25.69 | 7,363,563 | +0.75(+3.03%) |
May 05, 2008 | 24.44 | 25.03 | 24.17 | 24.93 | 4,452,832 | +0.72(+2.98%) |
May 02, 2008 | 23.37 | 24.50 | 22.65 | 24.21 | 6,866,735 | +1.28(+5.58%) |
May 01, 2008 | 22.80 | 23.04 | 22.10 | 22.93 | 4,904,298 | +0.00(+0.00%) |
Apr 30, 2008 | 22.78 | 23.15 | 22.64 | 22.93 | 3,364,344 | +0.20(+0.87%) |
Apr 29, 2008 | 23.46 | 23.47 | 22.71 | 22.73 | 2,936,715 | -0.88(-3.72%) |
Apr 28, 2008 | 24.09 | 24.16 | 23.48 | 23.61 | 3,160,932 | -0.44(-1.84%) |
Apr 25, 2008 | 23.31 | 24.13 | 23.28 | 24.06 | 4,340,100 | +0.76(+3.24%) |
Apr 24, 2008 | 23.88 | 23.88 | 22.93 | 23.30 | 3,302,497 | -0.62(-2.57%) |
Apr 23, 2008 | 24.11 | 24.42 | 23.61 | 23.92 | 4,335,651 | -0.27(-1.12%) |
Apr 22, 2008 | 24.07 | 24.75 | 23.93 | 24.19 | 6,331,764 | +0.00(+0.00%) |
Apr 21, 2008 | 24.33 | 24.38 | 23.55 | 24.19 | 3,890,540 | -0.07(-0.30%) |
Apr 18, 2008 | 23.42 | 24.38 | 23.33 | 24.26 | 4,727,480 | +0.78(+3.32%) |
Apr 17, 2008 | 23.25 | 23.63 | 23.15 | 23.48 | 5,144,606 | +0.16(+0.67%) |
Apr 16, 2008 | 22.57 | 23.33 | 22.39 | 23.33 | 4,506,647 | +0.68(+3.01%) |
Apr 15, 2008 | 22.83 | 22.83 | 22.34 | 22.64 | 3,840,342 | +0.13(+0.58%) |
Apr 14, 2008 | 21.86 | 22.69 | 21.81 | 22.51 | 4,370,402 | +0.61(+2.77%) |
Apr 11, 2008 | 21.94 | 22.44 | 21.81 | 21.91 | 5,183,438 | -0.58(-2.59%) |
Apr 10, 2008 | 22.69 | 22.84 | 22.33 | 22.49 | 4,056,051 | -0.10(-0.44%) |
Apr 09, 2008 | 22.47 | 22.97 | 22.32 | 22.59 | 3,463,296 | +0.31(+1.40%) |
Apr 08, 2008 | 21.91 | 22.35 | 21.80 | 22.28 | 4,211,219 | +0.12(+0.56%) |
Apr 07, 2008 | 22.92 | 23.02 | 21.94 | 22.15 | 6,267,695 | -0.57(-2.53%) |
Apr 04, 2008 | 22.28 | 22.98 | 21.94 | 22.73 | 6,348,536 | +0.79(+3.59%) |
Apr 03, 2008 | 21.83 | 22.41 | 21.62 | 21.94 | 9,425,510 | +0.12(+0.56%) |
Apr 02, 2008 | 21.89 | 22.06 | 21.61 | 21.82 | 6,460,845 | +0.00(+0.00%) |