Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 25.82 | 25.86 | 25.41 | 25.46 | 11,582,227 | -0.31(-1.21%) |
Jun 27, 2008 | 25.51 | 26.41 | 25.22 | 25.77 | 17,883,674 | +0.36(+1.41%) |
Jun 26, 2008 | 25.99 | 26.48 | 24.61 | 25.41 | 43,347,008 | -2.76(-9.81%) |
Jun 25, 2008 | 28.29 | 28.83 | 28.11 | 28.18 | 11,235,232 | +0.00(+0.00%) |
Jun 24, 2008 | 28.65 | 28.78 | 28.15 | 28.18 | 8,648,626 | -0.40(-1.39%) |
Jun 23, 2008 | 28.63 | 28.95 | 28.42 | 28.57 | 7,584,249 | +0.07(+0.25%) |
Jun 20, 2008 | 28.71 | 28.83 | 28.13 | 28.50 | 9,939,374 | -0.47(-1.64%) |
Jun 19, 2008 | 29.06 | 29.25 | 28.62 | 28.97 | 6,913,138 | -0.02(-0.06%) |
Jun 18, 2008 | 28.91 | 29.45 | 28.81 | 28.99 | 7,434,139 | -0.05(-0.18%) |
Jun 17, 2008 | 29.55 | 29.55 | 28.94 | 29.04 | 7,627,089 | -0.16(-0.56%) |
Jun 16, 2008 | 29.40 | 29.41 | 28.99 | 29.20 | 7,490,192 | -0.26(-0.88%) |
Jun 13, 2008 | 28.65 | 29.78 | 28.65 | 29.47 | 7,955,339 | +0.94(+3.31%) |
Jun 12, 2008 | 28.90 | 29.30 | 28.39 | 28.52 | 7,092,005 | -0.28(-0.98%) |
Jun 11, 2008 | 29.27 | 29.27 | 28.76 | 28.80 | 10,672,685 | -0.44(-1.52%) |
Jun 10, 2008 | 29.27 | 29.47 | 29.04 | 29.25 | 9,005,555 | -0.04(-0.15%) |
Jun 09, 2008 | 28.99 | 29.42 | 28.71 | 29.29 | 8,002,516 | +0.28(+0.96%) |
Jun 06, 2008 | 29.62 | 29.72 | 29.01 | 29.01 | 7,504,091 | -0.91(-3.05%) |
Jun 05, 2008 | 29.06 | 30.02 | 28.94 | 29.93 | 11,442,824 | +0.91(+3.14%) |
Jun 04, 2008 | 28.60 | 29.21 | 28.50 | 29.02 | 8,276,995 | +0.41(+1.45%) |
Jun 03, 2008 | 28.83 | 28.92 | 28.32 | 28.60 | 6,525,871 | -0.07(-0.25%) |
Jun 02, 2008 | 29.16 | 29.16 | 28.20 | 28.68 | 6,778,195 | -0.53(-1.80%) |
May 30, 2008 | 29.35 | 29.42 | 28.68 | 29.20 | 6,096,971 | -0.01(-0.03%) |
May 29, 2008 | 28.78 | 29.41 | 28.59 | 29.21 | 6,870,566 | +0.43(+1.50%) |
May 28, 2008 | 28.44 | 29.07 | 28.44 | 28.78 | 7,400,916 | +0.58(+2.06%) |
May 27, 2008 | 27.73 | 28.48 | 27.39 | 28.20 | 6,066,674 | +0.53(+1.93%) |
May 26, 2008 | 27.71 | 27.88 | 27.37 | 27.66 | 0 | +0.00(+0.00%) |
May 23, 2008 | 27.71 | 27.88 | 27.37 | 27.66 | 4,698,623 | -0.10(-0.37%) |
May 22, 2008 | 27.80 | 27.97 | 27.59 | 27.77 | 6,311,885 | -0.05(-0.18%) |
May 21, 2008 | 28.66 | 28.76 | 27.70 | 27.82 | 6,564,464 | -0.82(-2.85%) |
May 20, 2008 | 28.70 | 29.11 | 28.49 | 28.63 | 8,722,631 | -0.32(-1.09%) |
May 19, 2008 | 28.84 | 29.32 | 28.70 | 28.95 | 5,678,564 | +0.11(+0.37%) |
May 16, 2008 | 29.16 | 29.16 | 28.53 | 28.84 | 4,860,080 | -0.21(-0.72%) |
May 15, 2008 | 29.00 | 29.23 | 28.74 | 29.05 | 6,732,008 | +0.25(+0.86%) |
May 14, 2008 | 28.19 | 29.21 | 28.15 | 28.80 | 8,979,020 | +0.76(+2.71%) |
May 13, 2008 | 28.03 | 28.22 | 27.62 | 28.04 | 9,190,512 | +0.14(+0.49%) |
May 12, 2008 | 27.83 | 28.16 | 27.70 | 27.91 | 19,676,614 | +0.20(+0.72%) |
May 09, 2008 | 27.89 | 27.89 | 27.42 | 27.71 | 3,481,615 | +0.03(+0.11%) |
May 08, 2008 | 28.56 | 28.62 | 27.48 | 27.68 | 10,564,531 | -0.83(-2.92%) |
May 07, 2008 | 28.93 | 29.32 | 28.43 | 28.51 | 5,874,022 | -0.35(-1.23%) |
May 06, 2008 | 28.60 | 28.97 | 28.27 | 28.86 | 4,588,596 | +0.26(+0.90%) |
May 05, 2008 | 28.09 | 29.25 | 28.42 | 28.61 | 5,129,995 | -0.29(-1.00%) |
May 02, 2008 | 29.29 | 29.29 | 28.62 | 28.90 | 6,974,108 | -0.06(-0.22%) |
May 01, 2008 | 28.53 | 29.26 | 28.40 | 28.96 | 7,323,041 | +0.43(+1.51%) |
Apr 30, 2008 | 29.14 | 29.34 | 28.45 | 28.53 | 9,803,788 | -0.61(-2.10%) |
Apr 29, 2008 | 28.97 | 29.26 | 28.83 | 29.14 | 5,856,242 | +0.18(+0.60%) |
Apr 28, 2008 | 29.48 | 29.48 | 28.87 | 28.97 | 6,802,354 | -0.39(-1.34%) |
Apr 25, 2008 | 29.26 | 29.41 | 28.92 | 29.36 | 7,239,261 | +0.29(+1.00%) |
Apr 24, 2008 | 28.96 | 29.30 | 28.79 | 29.07 | 8,389,038 | +0.24(+0.83%) |
Apr 23, 2008 | 29.22 | 29.45 | 28.78 | 28.83 | 8,245,465 | -0.23(-0.78%) |
Apr 22, 2008 | 29.23 | 29.38 | 28.75 | 29.06 | 6,757,616 | -0.25(-0.86%) |
Apr 21, 2008 | 28.82 | 29.41 | 28.66 | 29.31 | 8,554,234 | +0.31(+1.07%) |
Apr 18, 2008 | 29.11 | 29.11 | 28.72 | 29.00 | 9,384,990 | +0.15(+0.50%) |
Apr 17, 2008 | 28.19 | 28.92 | 28.19 | 28.85 | 8,119,116 | +0.63(+2.24%) |
Apr 16, 2008 | 28.25 | 28.42 | 27.96 | 28.22 | 6,487,106 | +0.11(+0.38%) |
Apr 15, 2008 | 28.45 | 28.45 | 27.84 | 28.11 | 5,531,514 | -0.10(-0.36%) |
Apr 14, 2008 | 28.32 | 28.51 | 28.12 | 28.21 | 5,164,177 | -0.27(-0.94%) |
Apr 11, 2008 | 28.49 | 29.04 | 28.44 | 28.48 | 7,647,036 | -0.29(-1.01%) |
Apr 10, 2008 | 28.32 | 29.05 | 28.15 | 28.77 | 10,223,870 | +0.40(+1.40%) |
Apr 09, 2008 | 28.49 | 28.73 | 28.17 | 28.38 | 7,344,282 | -0.04(-0.14%) |
Apr 08, 2008 | 28.29 | 28.80 | 28.29 | 28.41 | 7,685,325 | -0.13(-0.45%) |
Apr 07, 2008 | 29.41 | 29.45 | 28.54 | 28.54 | 7,613,076 | -0.72(-2.45%) |
Apr 04, 2008 | 29.53 | 29.58 | 29.02 | 29.26 | 7,354,943 | -0.17(-0.57%) |
Apr 03, 2008 | 28.80 | 29.61 | 28.73 | 29.43 | 7,553,267 | +0.40(+1.37%) |
Apr 02, 2008 | 29.42 | 29.90 | 28.85 | 29.03 | 9,100,874 | -0.68(-2.30%) |