Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 27.56 | 28.16 | 27.44 | 27.67 | 4,101,125 | +0.47(+1.72%) |
Jun 27, 2008 | 26.82 | 27.57 | 26.61 | 27.20 | 6,970,799 | +0.40(+1.48%) |
Jun 26, 2008 | 28.14 | 28.22 | 26.45 | 26.80 | 7,928,456 | -1.43(-5.07%) |
Jun 25, 2008 | 28.12 | 28.65 | 27.07 | 28.24 | 5,484,128 | -0.16(-0.55%) |
Jun 24, 2008 | 28.73 | 28.98 | 27.89 | 28.39 | 5,173,268 | +0.10(+0.35%) |
Jun 23, 2008 | 27.67 | 28.63 | 27.61 | 28.29 | 4,060,087 | +0.74(+2.70%) |
Jun 20, 2008 | 28.47 | 28.88 | 27.41 | 27.55 | 6,007,524 | -1.25(-4.35%) |
Jun 19, 2008 | 28.02 | 28.87 | 27.74 | 28.80 | 7,164,529 | +1.07(+3.86%) |
Jun 18, 2008 | 27.92 | 28.12 | 27.24 | 27.73 | 4,350,003 | -0.12(-0.43%) |
Jun 17, 2008 | 28.45 | 28.68 | 27.73 | 27.85 | 5,018,170 | -0.01(-0.05%) |
Jun 16, 2008 | 28.08 | 28.29 | 27.63 | 27.87 | 5,508,425 | -0.09(-0.30%) |
Jun 13, 2008 | 26.97 | 28.29 | 26.71 | 27.95 | 10,928,760 | +1.93(+7.40%) |
Jun 12, 2008 | 26.42 | 27.00 | 25.83 | 26.03 | 6,497,587 | -0.22(-0.84%) |
Jun 11, 2008 | 26.88 | 27.27 | 26.17 | 26.25 | 4,927,095 | -0.50(-1.88%) |
Jun 10, 2008 | 26.70 | 27.27 | 26.29 | 26.75 | 5,488,169 | -0.85(-3.08%) |
Jun 09, 2008 | 26.97 | 27.73 | 26.92 | 27.60 | 4,843,757 | +0.68(+2.53%) |
Jun 06, 2008 | 26.98 | 28.02 | 26.83 | 26.92 | 6,667,048 | -0.06(-0.21%) |
Jun 05, 2008 | 26.29 | 27.02 | 25.89 | 26.98 | 9,515,830 | +1.28(+4.99%) |
Jun 04, 2008 | 25.05 | 26.14 | 24.81 | 25.69 | 8,899,073 | +0.42(+1.65%) |
Jun 03, 2008 | 25.49 | 26.31 | 24.69 | 25.28 | 6,783,715 | +0.20(+0.79%) |
Jun 02, 2008 | 25.54 | 26.06 | 24.85 | 25.08 | 5,019,932 | -0.49(-1.91%) |
May 30, 2008 | 24.42 | 25.66 | 24.42 | 25.57 | 12,103,904 | +1.28(+5.28%) |
May 29, 2008 | 25.42 | 25.47 | 24.10 | 24.28 | 6,477,860 | -1.09(-4.30%) |
May 28, 2008 | 24.91 | 25.38 | 24.50 | 25.37 | 9,517,976 | +0.55(+2.23%) |
May 27, 2008 | 25.57 | 25.66 | 24.44 | 24.82 | 6,871,592 | -0.59(-2.34%) |
May 26, 2008 | 26.20 | 26.38 | 24.73 | 25.42 | 6,022,717 | +0.00(+0.00%) |
May 23, 2008 | 26.20 | 26.38 | 24.73 | 25.42 | 6,022,717 | -0.96(-3.65%) |
May 22, 2008 | 26.01 | 27.41 | 25.83 | 26.38 | 9,283,992 | +0.35(+1.36%) |
May 21, 2008 | 26.91 | 27.07 | 25.98 | 26.03 | 6,935,600 | -0.77(-2.88%) |
May 20, 2008 | 26.31 | 26.89 | 25.92 | 26.80 | 7,929,403 | +0.06(+0.21%) |
May 19, 2008 | 26.99 | 27.89 | 26.42 | 26.74 | 7,478,960 | -0.11(-0.42%) |
May 16, 2008 | 26.18 | 26.95 | 25.94 | 26.85 | 8,443,448 | +1.10(+4.26%) |
May 15, 2008 | 24.67 | 25.79 | 24.65 | 25.76 | 7,765,247 | +1.34(+5.48%) |
May 14, 2008 | 25.60 | 25.60 | 24.34 | 24.42 | 5,072,679 | -0.89(-3.50%) |
May 13, 2008 | 24.50 | 25.37 | 24.16 | 25.30 | 4,373,473 | +0.68(+2.76%) |
May 12, 2008 | 24.43 | 24.79 | 23.96 | 24.62 | 4,879,683 | +0.20(+0.81%) |
May 09, 2008 | 25.20 | 25.28 | 23.82 | 24.43 | 6,719,962 | -1.19(-4.64%) |
May 08, 2008 | 25.40 | 25.63 | 24.89 | 25.62 | 5,570,601 | +0.64(+2.55%) |
May 07, 2008 | 26.00 | 26.03 | 24.85 | 24.98 | 5,097,778 | -1.03(-3.97%) |
May 06, 2008 | 25.58 | 26.27 | 25.54 | 26.01 | 5,222,196 | +0.25(+0.96%) |
May 05, 2008 | 24.72 | 25.88 | 24.66 | 25.76 | 4,541,254 | +1.04(+4.21%) |
May 02, 2008 | 24.23 | 25.16 | 24.17 | 24.72 | 6,318,378 | +0.62(+2.59%) |
May 01, 2008 | 24.40 | 24.48 | 23.16 | 24.10 | 7,046,555 | -0.58(-2.35%) |
Apr 30, 2008 | 24.78 | 25.13 | 24.46 | 24.68 | 7,403,419 | +0.18(+0.72%) |
Apr 29, 2008 | 25.25 | 25.62 | 24.40 | 24.50 | 4,156,737 | -1.19(-4.63%) |
Apr 28, 2008 | 26.10 | 26.20 | 25.27 | 25.69 | 3,602,453 | -0.37(-1.41%) |
Apr 25, 2008 | 24.57 | 26.17 | 24.52 | 26.06 | 6,264,539 | +1.54(+6.30%) |
Apr 24, 2008 | 25.44 | 25.44 | 24.12 | 24.52 | 6,129,547 | -0.67(-2.64%) |
Apr 23, 2008 | 25.71 | 25.83 | 24.96 | 25.18 | 8,346,030 | -1.10(-4.20%) |
Apr 22, 2008 | 27.80 | 27.80 | 26.03 | 26.29 | 7,678,518 | -0.50(-1.85%) |
Apr 21, 2008 | 27.54 | 27.65 | 26.28 | 26.78 | 5,964,984 | -0.04(-0.16%) |
Apr 18, 2008 | 26.61 | 27.01 | 25.63 | 26.83 | 5,350,948 | +0.97(+3.75%) |
Apr 17, 2008 | 25.71 | 26.52 | 25.15 | 25.86 | 6,082,945 | -0.72(-2.69%) |
Apr 16, 2008 | 25.49 | 26.90 | 25.22 | 26.57 | 5,911,889 | +1.76(+7.08%) |
Apr 15, 2008 | 24.66 | 25.29 | 24.20 | 24.82 | 5,073,752 | +0.33(+1.36%) |
Apr 14, 2008 | 24.88 | 25.28 | 24.33 | 24.48 | 3,756,950 | -0.47(-1.90%) |
Apr 11, 2008 | 24.94 | 25.55 | 24.82 | 24.96 | 4,154,324 | -0.69(-2.68%) |
Apr 10, 2008 | 24.79 | 25.74 | 24.48 | 25.64 | 5,436,399 | +0.76(+3.07%) |
Apr 09, 2008 | 26.36 | 26.47 | 24.79 | 24.88 | 5,589,313 | -1.27(-4.85%) |
Apr 08, 2008 | 26.00 | 27.14 | 25.93 | 26.15 | 7,300,830 | -0.33(-1.23%) |
Apr 07, 2008 | 26.50 | 27.42 | 26.17 | 26.47 | 11,074,690 | +1.03(+4.04%) |
Apr 04, 2008 | 24.68 | 25.95 | 24.48 | 25.45 | 8,033,210 | +1.15(+4.75%) |
Apr 03, 2008 | 23.99 | 24.75 | 23.77 | 24.29 | 5,939,819 | +0.28(+1.18%) |
Apr 02, 2008 | 24.48 | 24.74 | 23.67 | 24.01 | 4,869,488 | -0.33(-1.34%) |