Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 24.28 | 24.95 | 24.20 | 24.51 | 11,583,384 | +0.32(+1.30%) |
Jun 27, 2008 | 24.53 | 24.69 | 24.12 | 24.20 | 9,621,580 | -0.35(-1.44%) |
Jun 26, 2008 | 24.48 | 24.86 | 24.36 | 24.55 | 12,397,192 | -0.17(-0.67%) |
Jun 25, 2008 | 24.32 | 24.88 | 24.22 | 24.72 | 10,227,577 | +0.44(+1.81%) |
Jun 24, 2008 | 24.33 | 24.42 | 24.20 | 24.28 | 13,151,540 | -0.14(-0.58%) |
Jun 23, 2008 | 24.75 | 24.75 | 24.37 | 24.42 | 12,988,454 | -0.27(-1.11%) |
Jun 20, 2008 | 25.36 | 25.36 | 24.53 | 24.69 | 15,233,194 | -0.69(-2.72%) |
Jun 19, 2008 | 25.38 | 25.60 | 25.27 | 25.38 | 9,772,421 | -0.05(-0.21%) |
Jun 18, 2008 | 25.55 | 25.86 | 25.38 | 25.44 | 6,941,710 | -0.24(-0.94%) |
Jun 17, 2008 | 25.92 | 25.95 | 25.65 | 25.68 | 6,591,600 | -0.16(-0.62%) |
Jun 16, 2008 | 25.88 | 25.90 | 25.54 | 25.84 | 6,022,697 | -0.16(-0.63%) |
Jun 13, 2008 | 26.05 | 26.09 | 25.61 | 26.00 | 6,919,374 | -0.02(-0.07%) |
Jun 12, 2008 | 26.18 | 26.40 | 25.92 | 26.02 | 6,525,493 | -0.16(-0.61%) |
Jun 11, 2008 | 26.25 | 26.45 | 26.09 | 26.18 | 7,190,149 | -0.19(-0.71%) |
Jun 10, 2008 | 26.30 | 26.60 | 25.64 | 26.37 | 9,487,240 | +0.51(+1.96%) |
Jun 09, 2008 | 25.89 | 25.91 | 25.63 | 25.86 | 7,142,341 | +0.07(+0.29%) |
Jun 06, 2008 | 26.45 | 26.45 | 25.76 | 25.79 | 10,522,647 | -0.83(-3.13%) |
Jun 05, 2008 | 26.51 | 26.66 | 26.22 | 26.62 | 12,226,147 | +0.20(+0.74%) |
Jun 04, 2008 | 25.99 | 26.46 | 25.82 | 26.42 | 9,563,916 | +0.40(+1.55%) |
Jun 03, 2008 | 25.99 | 26.21 | 25.89 | 26.02 | 11,540,946 | +0.07(+0.26%) |
Jun 02, 2008 | 26.25 | 26.35 | 25.79 | 25.95 | 11,208,591 | -0.43(-1.61%) |
May 30, 2008 | 26.10 | 26.43 | 26.03 | 26.38 | 18,041,882 | +0.31(+1.17%) |
May 29, 2008 | 25.85 | 26.11 | 25.72 | 26.07 | 7,134,566 | +0.23(+0.89%) |
May 28, 2008 | 25.80 | 25.89 | 25.64 | 25.84 | 7,501,316 | +0.14(+0.55%) |
May 27, 2008 | 25.62 | 25.86 | 25.59 | 25.70 | 9,438,168 | +0.11(+0.43%) |
May 26, 2008 | 25.50 | 25.71 | 25.45 | 25.59 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.50 | 25.71 | 25.45 | 25.59 | 7,167,095 | -0.00(-0.01%) |
May 22, 2008 | 25.36 | 25.62 | 25.24 | 25.59 | 12,363,360 | +0.22(+0.87%) |
May 21, 2008 | 25.46 | 25.75 | 25.32 | 25.37 | 14,971,567 | -0.09(-0.35%) |
May 20, 2008 | 25.49 | 25.76 | 25.38 | 25.46 | 10,279,468 | -0.11(-0.42%) |
May 19, 2008 | 25.72 | 25.81 | 25.49 | 25.57 | 11,970,584 | -0.15(-0.58%) |
May 16, 2008 | 25.68 | 25.84 | 25.54 | 25.72 | 9,429,835 | +0.07(+0.28%) |
May 15, 2008 | 25.46 | 25.65 | 25.28 | 25.65 | 12,731,828 | +0.25(+0.98%) |
May 14, 2008 | 25.18 | 25.46 | 25.12 | 25.40 | 11,742,380 | +0.28(+1.12%) |
May 13, 2008 | 25.20 | 25.36 | 25.08 | 25.12 | 13,143,246 | -0.07(-0.28%) |
May 12, 2008 | 25.27 | 25.39 | 25.10 | 25.19 | 8,889,119 | -0.07(-0.28%) |
May 09, 2008 | 25.28 | 25.41 | 25.22 | 25.26 | 5,514,713 | -0.17(-0.67%) |
May 08, 2008 | 25.57 | 25.68 | 25.31 | 25.43 | 10,528,635 | -0.06(-0.24%) |
May 07, 2008 | 26.03 | 26.08 | 25.48 | 25.49 | 11,903,293 | -0.54(-2.06%) |
May 06, 2008 | 25.92 | 26.09 | 25.75 | 26.03 | 7,463,332 | +0.05(+0.19%) |
May 05, 2008 | 26.15 | 26.15 | 25.91 | 25.98 | 7,480,289 | -0.16(-0.61%) |
May 02, 2008 | 26.00 | 26.23 | 25.72 | 26.14 | 17,358,306 | +0.33(+1.26%) |
May 01, 2008 | 25.50 | 25.97 | 25.31 | 25.81 | 20,883,578 | +0.73(+2.91%) |
Apr 30, 2008 | 26.12 | 26.32 | 24.98 | 25.08 | 35,256,608 | -1.80(-6.70%) |
Apr 29, 2008 | 26.96 | 27.34 | 26.88 | 26.88 | 8,400,478 | -0.09(-0.33%) |
Apr 28, 2008 | 26.95 | 27.14 | 26.91 | 26.97 | 8,702,291 | -0.02(-0.09%) |
Apr 25, 2008 | 27.32 | 27.32 | 26.91 | 26.99 | 7,304,330 | -0.11(-0.41%) |
Apr 24, 2008 | 27.09 | 27.37 | 26.91 | 27.10 | 7,806,363 | -0.01(-0.04%) |
Apr 23, 2008 | 27.31 | 27.31 | 26.95 | 27.12 | 6,339,003 | -0.04(-0.13%) |
Apr 22, 2008 | 27.41 | 27.42 | 26.96 | 27.15 | 6,139,505 | -0.33(-1.19%) |
Apr 21, 2008 | 27.45 | 27.56 | 27.40 | 27.48 | 7,207,253 | +0.02(+0.06%) |
Apr 18, 2008 | 27.97 | 27.97 | 27.38 | 27.46 | 9,450,305 | -0.10(-0.37%) |
Apr 17, 2008 | 27.78 | 27.90 | 27.54 | 27.56 | 6,111,427 | -0.21(-0.75%) |
Apr 16, 2008 | 27.96 | 27.96 | 27.69 | 27.77 | 8,455,038 | -0.01(-0.03%) |
Apr 15, 2008 | 27.89 | 27.89 | 27.57 | 27.78 | 5,272,662 | -0.04(-0.14%) |
Apr 14, 2008 | 27.67 | 27.89 | 27.65 | 27.82 | 4,604,761 | +0.15(+0.54%) |
Apr 11, 2008 | 27.67 | 28.02 | 27.62 | 27.67 | 5,346,172 | -0.26(-0.93%) |
Apr 10, 2008 | 27.84 | 28.12 | 27.80 | 27.93 | 7,169,119 | +0.03(+0.11%) |
Apr 09, 2008 | 27.85 | 28.01 | 27.70 | 27.90 | 5,210,882 | +0.09(+0.31%) |
Apr 08, 2008 | 27.67 | 27.87 | 27.62 | 27.81 | 4,762,519 | +0.02(+0.06%) |
Apr 07, 2008 | 28.13 | 28.13 | 27.59 | 27.79 | 7,285,874 | -0.19(-0.68%) |
Apr 04, 2008 | 27.62 | 28.17 | 27.58 | 27.98 | 7,568,326 | +0.35(+1.27%) |
Apr 03, 2008 | 27.63 | 27.72 | 27.52 | 27.63 | 5,513,194 | +0.05(+0.18%) |
Apr 02, 2008 | 27.79 | 27.93 | 27.56 | 27.58 | 9,093,283 | -0.22(-0.80%) |