Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 26.09 | 26.39 | 25.71 | 26.14 | 5,774,091 | -0.02(-0.07%) |
Jun 27, 2008 | 26.36 | 26.48 | 25.93 | 26.16 | 4,691,333 | -0.28(-1.07%) |
Jun 26, 2008 | 26.64 | 26.80 | 26.23 | 26.44 | 6,620,894 | -0.55(-2.03%) |
Jun 25, 2008 | 26.66 | 27.57 | 26.48 | 26.99 | 7,687,277 | +0.33(+1.22%) |
Jun 24, 2008 | 25.75 | 26.68 | 25.73 | 26.66 | 9,545,713 | +0.97(+3.76%) |
Jun 23, 2008 | 26.96 | 27.05 | 25.68 | 25.69 | 7,244,246 | -1.27(-4.70%) |
Jun 20, 2008 | 27.56 | 27.56 | 26.83 | 26.96 | 6,696,301 | -0.49(-1.78%) |
Jun 19, 2008 | 27.75 | 27.99 | 27.41 | 27.45 | 4,324,983 | -0.38(-1.35%) |
Jun 18, 2008 | 27.89 | 28.01 | 27.59 | 27.83 | 5,167,107 | -0.29(-1.03%) |
Jun 17, 2008 | 28.56 | 28.69 | 27.80 | 28.12 | 4,697,917 | -0.41(-1.44%) |
Jun 16, 2008 | 29.69 | 29.72 | 28.32 | 28.53 | 3,110,967 | -0.44(-1.51%) |
Jun 13, 2008 | 28.33 | 28.96 | 28.19 | 28.96 | 3,409,401 | +0.83(+2.95%) |
Jun 12, 2008 | 28.77 | 28.78 | 27.90 | 28.13 | 3,697,760 | -0.31(-1.08%) |
Jun 11, 2008 | 28.71 | 29.02 | 28.44 | 28.44 | 2,560,274 | -0.46(-1.60%) |
Jun 10, 2008 | 28.80 | 29.15 | 28.54 | 28.90 | 5,441,795 | -0.13(-0.44%) |
Jun 09, 2008 | 29.36 | 29.43 | 28.79 | 29.03 | 4,286,780 | -0.35(-1.19%) |
Jun 06, 2008 | 30.01 | 30.31 | 29.26 | 29.38 | 5,004,937 | -1.26(-4.11%) |
Jun 05, 2008 | 30.21 | 30.68 | 30.20 | 30.64 | 2,908,707 | +0.46(+1.53%) |
Jun 04, 2008 | 30.33 | 30.57 | 30.05 | 30.18 | 4,663,521 | -0.20(-0.65%) |
Jun 03, 2008 | 30.56 | 30.80 | 30.09 | 30.38 | 3,773,841 | -0.14(-0.45%) |
Jun 02, 2008 | 30.66 | 30.82 | 30.15 | 30.51 | 3,635,308 | -0.15(-0.47%) |
May 30, 2008 | 30.50 | 30.83 | 30.03 | 30.66 | 4,089,994 | +0.16(+0.53%) |
May 29, 2008 | 31.00 | 31.14 | 30.43 | 30.50 | 7,537,375 | -0.74(-2.36%) |
May 28, 2008 | 32.80 | 33.28 | 30.62 | 31.23 | 8,801,378 | -1.55(-4.73%) |
May 27, 2008 | 32.75 | 33.03 | 32.31 | 32.78 | 2,909,266 | -0.02(-0.05%) |
May 26, 2008 | 33.32 | 33.88 | 32.70 | 32.80 | 0 | +0.00(+0.00%) |
May 23, 2008 | 33.32 | 33.88 | 32.70 | 32.80 | 1,874,292 | -0.62(-1.84%) |
May 22, 2008 | 33.60 | 33.77 | 33.25 | 33.41 | 2,976,570 | -0.15(-0.46%) |
May 21, 2008 | 33.31 | 33.90 | 33.27 | 33.57 | 3,457,632 | +0.09(+0.26%) |
May 20, 2008 | 33.48 | 33.68 | 33.28 | 33.48 | 4,591,593 | -0.03(-0.10%) |
May 19, 2008 | 33.85 | 33.90 | 33.39 | 33.52 | 2,131,079 | -0.45(-1.31%) |
May 16, 2008 | 34.24 | 34.24 | 33.26 | 33.96 | 2,981,275 | -0.26(-0.75%) |
May 15, 2008 | 34.24 | 34.42 | 33.86 | 34.22 | 2,903,119 | +0.03(+0.08%) |
May 14, 2008 | 34.02 | 34.29 | 33.81 | 34.19 | 2,355,373 | +0.39(+1.14%) |
May 13, 2008 | 33.13 | 34.09 | 33.13 | 33.81 | 3,142,664 | +0.51(+1.54%) |
May 12, 2008 | 32.99 | 33.47 | 32.84 | 33.30 | 2,362,910 | +0.51(+1.57%) |
May 09, 2008 | 32.58 | 33.03 | 32.40 | 32.78 | 2,542,985 | -0.19(-0.57%) |
May 08, 2008 | 32.96 | 33.59 | 32.84 | 32.97 | 4,542,133 | +0.29(+0.89%) |
May 07, 2008 | 32.76 | 33.57 | 32.59 | 32.68 | 2,965,940 | -0.32(-0.96%) |
May 06, 2008 | 32.38 | 33.19 | 32.34 | 33.00 | 4,451,671 | +0.27(+0.84%) |
May 05, 2008 | 33.35 | 33.59 | 32.37 | 32.72 | 4,292,136 | -0.87(-2.60%) |
May 02, 2008 | 34.41 | 34.87 | 33.40 | 33.59 | 5,143,342 | -0.42(-1.23%) |
May 01, 2008 | 33.10 | 34.09 | 33.00 | 34.01 | 2,752,026 | +1.11(+3.38%) |
Apr 30, 2008 | 33.18 | 33.94 | 32.82 | 32.90 | 6,062,016 | -0.34(-1.03%) |
Apr 29, 2008 | 32.93 | 33.95 | 32.80 | 33.24 | 4,428,000 | +0.23(+0.70%) |
Apr 28, 2008 | 32.90 | 33.34 | 32.68 | 33.01 | 3,905,703 | -0.11(-0.34%) |
Apr 25, 2008 | 34.24 | 34.24 | 32.97 | 33.12 | 3,871,051 | -0.88(-2.59%) |
Apr 24, 2008 | 33.78 | 34.27 | 33.42 | 34.01 | 1,910,699 | +0.40(+1.20%) |
Apr 23, 2008 | 33.53 | 33.78 | 33.35 | 33.60 | 1,344,567 | +0.09(+0.26%) |
Apr 22, 2008 | 33.89 | 34.06 | 33.34 | 33.52 | 1,840,865 | -0.51(-1.51%) |
Apr 21, 2008 | 34.14 | 34.35 | 33.77 | 34.03 | 2,081,892 | -0.44(-1.27%) |
Apr 18, 2008 | 34.76 | 34.82 | 34.32 | 34.47 | 2,760,495 | +0.21(+0.62%) |
Apr 17, 2008 | 33.65 | 34.67 | 33.53 | 34.25 | 3,129,417 | +0.66(+1.96%) |
Apr 16, 2008 | 33.41 | 33.73 | 33.31 | 33.59 | 1,956,605 | +0.17(+0.51%) |
Apr 15, 2008 | 33.77 | 33.94 | 33.20 | 33.42 | 1,560,325 | -0.20(-0.59%) |
Apr 14, 2008 | 33.77 | 33.85 | 33.56 | 33.62 | 1,093,948 | -0.20(-0.58%) |
Apr 11, 2008 | 34.59 | 34.66 | 33.72 | 33.82 | 1,885,635 | -0.99(-2.85%) |
Apr 10, 2008 | 34.80 | 35.19 | 34.44 | 34.81 | 1,416,038 | -0.10(-0.29%) |
Apr 09, 2008 | 35.13 | 35.51 | 34.87 | 34.91 | 2,714,065 | -0.27(-0.75%) |
Apr 08, 2008 | 34.56 | 35.38 | 34.45 | 35.18 | 3,223,467 | +0.27(+0.78%) |
Apr 07, 2008 | 34.66 | 35.09 | 34.37 | 34.90 | 2,257,106 | +0.38(+1.09%) |
Apr 04, 2008 | 34.64 | 34.78 | 34.30 | 34.53 | 2,349,585 | -0.13(-0.37%) |
Apr 03, 2008 | 34.86 | 34.93 | 34.37 | 34.66 | 2,133,731 | -0.21(-0.59%) |
Apr 02, 2008 | 35.22 | 35.43 | 34.77 | 34.86 | 2,308,574 | -0.15(-0.44%) |