Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 22.81 | 23.89 | 22.68 | 23.33 | 9,433,726 | +0.57(+2.52%) |
Jun 27, 2008 | 22.69 | 22.88 | 22.29 | 22.76 | 6,727,608 | +0.14(+0.63%) |
Jun 26, 2008 | 23.27 | 23.33 | 22.54 | 22.61 | 6,531,662 | -0.97(-4.11%) |
Jun 25, 2008 | 23.64 | 23.98 | 23.46 | 23.58 | 6,024,390 | +0.14(+0.61%) |
Jun 24, 2008 | 22.90 | 23.92 | 22.86 | 23.44 | 8,082,961 | +0.63(+2.76%) |
Jun 23, 2008 | 23.04 | 23.29 | 22.43 | 22.81 | 6,039,444 | -0.15(-0.67%) |
Jun 20, 2008 | 23.42 | 23.43 | 22.77 | 22.96 | 6,515,789 | -0.68(-2.88%) |
Jun 19, 2008 | 23.20 | 23.87 | 22.81 | 23.64 | 7,566,176 | +0.46(+1.98%) |
Jun 18, 2008 | 23.82 | 23.86 | 23.12 | 23.19 | 7,807,127 | -0.76(-3.18%) |
Jun 17, 2008 | 24.50 | 24.68 | 23.92 | 23.95 | 5,416,994 | -0.57(-2.31%) |
Jun 16, 2008 | 23.81 | 24.61 | 23.80 | 24.51 | 6,609,532 | +0.51(+2.14%) |
Jun 13, 2008 | 23.55 | 24.12 | 23.50 | 24.00 | 5,873,340 | +0.65(+2.80%) |
Jun 12, 2008 | 23.11 | 23.78 | 23.10 | 23.35 | 5,560,968 | +0.29(+1.27%) |
Jun 11, 2008 | 23.89 | 23.92 | 23.05 | 23.05 | 7,235,350 | -0.97(-4.03%) |
Jun 10, 2008 | 23.85 | 24.23 | 23.60 | 24.02 | 8,551,856 | -0.15(-0.62%) |
Jun 09, 2008 | 24.70 | 24.78 | 23.59 | 24.17 | 10,666,506 | -0.37(-1.52%) |
Jun 06, 2008 | 25.18 | 25.36 | 24.52 | 24.54 | 7,926,243 | -0.78(-3.10%) |
Jun 05, 2008 | 25.76 | 26.04 | 24.97 | 25.33 | 9,690,949 | -0.36(-1.38%) |
Jun 04, 2008 | 25.49 | 25.98 | 25.27 | 25.68 | 7,466,830 | +0.14(+0.56%) |
Jun 03, 2008 | 26.22 | 26.22 | 25.21 | 25.54 | 8,018,777 | -0.57(-2.17%) |
Jun 02, 2008 | 26.50 | 26.72 | 25.82 | 26.11 | 7,478,968 | -0.32(-1.21%) |
May 30, 2008 | 26.51 | 26.80 | 26.37 | 26.43 | 6,850,245 | -0.02(-0.09%) |
May 29, 2008 | 26.15 | 26.60 | 26.02 | 26.45 | 6,232,100 | +0.32(+1.23%) |
May 28, 2008 | 26.03 | 26.18 | 25.89 | 26.13 | 5,263,455 | +0.09(+0.35%) |
May 27, 2008 | 25.37 | 26.09 | 25.29 | 26.04 | 5,349,026 | +0.88(+3.51%) |
May 26, 2008 | 25.39 | 25.57 | 24.90 | 25.16 | 4,853,823 | +0.00(+0.00%) |
May 23, 2008 | 25.39 | 25.57 | 24.90 | 25.16 | 4,853,823 | -0.49(-1.90%) |
May 22, 2008 | 25.37 | 25.89 | 25.28 | 25.64 | 3,840,343 | +0.35(+1.38%) |
May 21, 2008 | 25.60 | 25.87 | 25.15 | 25.29 | 6,263,040 | -0.22(-0.88%) |
May 20, 2008 | 26.34 | 26.36 | 25.33 | 25.52 | 8,456,285 | -0.97(-3.66%) |
May 19, 2008 | 26.53 | 26.97 | 26.29 | 26.49 | 5,627,277 | +0.18(+0.68%) |
May 16, 2008 | 26.76 | 26.76 | 25.68 | 26.31 | 6,257,266 | -0.21(-0.78%) |
May 15, 2008 | 26.17 | 26.57 | 26.05 | 26.51 | 5,997,278 | +0.26(+1.00%) |
May 14, 2008 | 25.29 | 26.86 | 25.13 | 26.25 | 8,871,217 | +0.93(+3.69%) |
May 13, 2008 | 25.41 | 25.54 | 25.02 | 25.32 | 3,949,184 | -0.02(-0.07%) |
May 12, 2008 | 25.14 | 25.44 | 24.85 | 25.33 | 3,393,468 | +0.18(+0.71%) |
May 09, 2008 | 24.95 | 25.47 | 24.78 | 25.16 | 2,434,104 | -0.04(-0.16%) |
May 08, 2008 | 25.17 | 25.41 | 24.81 | 25.20 | 4,346,922 | +0.10(+0.41%) |
May 07, 2008 | 25.37 | 25.86 | 25.03 | 25.09 | 6,530,529 | -0.44(-1.71%) |
May 06, 2008 | 25.47 | 25.75 | 24.90 | 25.53 | 6,798,263 | -0.01(-0.05%) |
May 05, 2008 | 25.88 | 26.23 | 25.33 | 25.54 | 4,937,741 | -0.42(-1.61%) |
May 02, 2008 | 26.33 | 26.50 | 25.40 | 25.96 | 5,969,975 | -0.13(-0.51%) |
May 01, 2008 | 24.96 | 26.27 | 24.82 | 26.09 | 6,745,078 | +1.06(+4.24%) |
Apr 30, 2008 | 26.36 | 26.36 | 24.82 | 25.03 | 10,821,976 | -1.17(-4.48%) |
Apr 29, 2008 | 26.22 | 26.50 | 25.91 | 26.21 | 5,287,036 | -0.02(-0.07%) |
Apr 28, 2008 | 26.11 | 26.41 | 25.74 | 26.22 | 6,136,172 | +0.17(+0.66%) |
Apr 25, 2008 | 26.02 | 26.22 | 25.32 | 26.05 | 7,567,686 | +0.41(+1.59%) |
Apr 24, 2008 | 24.65 | 26.04 | 24.64 | 25.64 | 12,338,358 | +0.94(+3.80%) |
Apr 23, 2008 | 24.07 | 24.90 | 23.96 | 24.70 | 8,093,051 | +0.83(+3.46%) |
Apr 22, 2008 | 24.52 | 24.52 | 23.56 | 23.88 | 7,785,531 | -1.09(-4.36%) |
Apr 21, 2008 | 24.40 | 25.06 | 24.20 | 24.97 | 6,227,191 | +0.42(+1.73%) |
Apr 18, 2008 | 24.70 | 24.84 | 24.17 | 24.54 | 7,660,784 | +0.16(+0.66%) |
Apr 17, 2008 | 24.51 | 24.75 | 23.79 | 24.38 | 9,613,525 | -0.39(-1.57%) |
Apr 16, 2008 | 23.37 | 25.08 | 23.33 | 24.77 | 11,869,870 | +1.93(+8.43%) |
Apr 15, 2008 | 23.48 | 23.48 | 22.49 | 22.85 | 12,487,637 | -0.76(-3.21%) |
Apr 14, 2008 | 23.69 | 24.13 | 23.52 | 23.60 | 5,637,997 | -0.18(-0.77%) |
Apr 11, 2008 | 23.79 | 24.58 | 23.70 | 23.79 | 8,382,416 | -0.96(-3.87%) |
Apr 10, 2008 | 24.34 | 24.92 | 24.02 | 24.74 | 7,066,949 | +0.37(+1.50%) |
Apr 09, 2008 | 23.59 | 24.51 | 23.47 | 24.38 | 10,267,715 | +0.77(+3.25%) |
Apr 08, 2008 | 23.98 | 24.01 | 23.44 | 23.61 | 10,204,786 | -0.92(-3.76%) |
Apr 07, 2008 | 24.15 | 25.04 | 23.96 | 24.53 | 17,323,468 | +1.51(+6.57%) |
Apr 04, 2008 | 23.18 | 23.39 | 22.69 | 23.02 | 5,735,593 | -0.15(-0.67%) |
Apr 03, 2008 | 22.57 | 23.44 | 22.53 | 23.17 | 6,923,670 | +0.39(+1.71%) |
Apr 02, 2008 | 22.30 | 22.94 | 22.22 | 22.78 | 8,503,538 | +0.49(+2.18%) |