Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 23.73 | 24.16 | 22.69 | 22.77 | 13,005,406 | -0.95(-4.01%) |
Jun 27, 2008 | 24.05 | 24.56 | 23.50 | 23.72 | 11,003,217 | -0.49(-2.02%) |
Jun 26, 2008 | 24.79 | 24.79 | 24.02 | 24.21 | 12,827,606 | -0.92(-3.66%) |
Jun 25, 2008 | 25.09 | 26.82 | 24.79 | 25.13 | 15,280,128 | +0.43(+1.74%) |
Jun 24, 2008 | 23.99 | 24.99 | 23.32 | 24.70 | 15,364,471 | +0.66(+2.75%) |
Jun 23, 2008 | 24.89 | 25.23 | 23.88 | 24.04 | 12,486,589 | -0.66(-2.67%) |
Jun 20, 2008 | 23.25 | 26.00 | 23.25 | 24.70 | 25,392,288 | +0.35(+1.44%) |
Jun 19, 2008 | 24.36 | 25.12 | 21.40 | 24.35 | 49,616,012 | +0.02(+0.08%) |
Jun 18, 2008 | 25.81 | 25.99 | 22.58 | 24.33 | 25,707,798 | -1.95(-7.42%) |
Jun 17, 2008 | 27.78 | 28.05 | 26.20 | 26.28 | 11,664,143 | -1.06(-3.88%) |
Jun 16, 2008 | 26.37 | 27.66 | 26.01 | 27.34 | 9,300,237 | +0.84(+3.17%) |
Jun 13, 2008 | 27.14 | 27.33 | 25.27 | 26.50 | 16,056,631 | -0.40(-1.49%) |
Jun 12, 2008 | 26.52 | 27.96 | 26.47 | 26.90 | 12,624,193 | +0.56(+2.13%) |
Jun 11, 2008 | 27.55 | 27.59 | 25.89 | 26.34 | 10,893,260 | -1.13(-4.11%) |
Jun 10, 2008 | 27.73 | 28.02 | 26.82 | 27.47 | 10,557,257 | +0.41(+1.52%) |
Jun 09, 2008 | 28.33 | 28.43 | 26.73 | 27.06 | 13,551,461 | -1.00(-3.56%) |
Jun 06, 2008 | 29.28 | 29.28 | 27.96 | 28.06 | 7,829,817 | -1.54(-5.20%) |
Jun 05, 2008 | 29.09 | 29.78 | 28.98 | 29.60 | 6,622,047 | +0.62(+2.14%) |
Jun 04, 2008 | 29.96 | 30.10 | 28.70 | 28.98 | 11,568,894 | -0.99(-3.30%) |
Jun 03, 2008 | 30.87 | 31.17 | 29.77 | 29.97 | 8,670,091 | -0.76(-2.47%) |
Jun 02, 2008 | 31.41 | 31.47 | 30.42 | 30.73 | 6,430,832 | -0.74(-2.35%) |
May 30, 2008 | 32.22 | 32.23 | 31.31 | 31.47 | 4,476,384 | -0.61(-1.90%) |
May 29, 2008 | 31.35 | 32.39 | 31.11 | 32.08 | 5,364,802 | +0.66(+2.10%) |
May 28, 2008 | 32.48 | 32.48 | 30.79 | 31.42 | 9,538,947 | -0.70(-2.18%) |
May 27, 2008 | 32.53 | 32.73 | 31.55 | 32.12 | 7,984,824 | -0.61(-1.86%) |
May 26, 2008 | 33.25 | 33.28 | 32.62 | 32.73 | 0 | +0.00(+0.00%) |
May 23, 2008 | 33.25 | 33.28 | 32.62 | 32.73 | 4,006,808 | -0.71(-2.12%) |
May 22, 2008 | 32.93 | 33.75 | 32.70 | 33.44 | 3,211,348 | +0.61(+1.86%) |
May 21, 2008 | 33.78 | 33.94 | 32.62 | 32.83 | 4,956,598 | -0.83(-2.47%) |
May 20, 2008 | 34.18 | 34.29 | 33.50 | 33.66 | 4,200,367 | -0.80(-2.32%) |
May 19, 2008 | 34.40 | 35.35 | 34.23 | 34.46 | 4,954,481 | +0.18(+0.53%) |
May 16, 2008 | 35.95 | 35.95 | 33.95 | 34.28 | 5,532,721 | -1.54(-4.30%) |
May 15, 2008 | 35.47 | 35.82 | 35.05 | 35.82 | 4,368,397 | +0.44(+1.24%) |
May 14, 2008 | 34.98 | 35.70 | 34.88 | 35.38 | 4,401,786 | +0.50(+1.43%) |
May 13, 2008 | 35.25 | 35.75 | 34.58 | 34.88 | 4,296,035 | -0.42(-1.19%) |
May 12, 2008 | 34.22 | 35.42 | 34.09 | 35.30 | 3,923,771 | +1.24(+3.64%) |
May 09, 2008 | 34.32 | 34.84 | 33.98 | 34.06 | 4,132,117 | -0.44(-1.28%) |
May 08, 2008 | 35.60 | 35.60 | 34.13 | 34.50 | 3,558,891 | -0.65(-1.85%) |
May 07, 2008 | 36.49 | 36.55 | 35.06 | 35.15 | 3,045,993 | -1.12(-3.09%) |
May 06, 2008 | 35.66 | 36.50 | 35.02 | 36.27 | 4,118,513 | -0.07(-0.19%) |
May 05, 2008 | 36.60 | 36.60 | 35.80 | 36.34 | 4,877,230 | -0.15(-0.41%) |
May 02, 2008 | 36.94 | 37.85 | 36.23 | 36.49 | 4,269,533 | -0.30(-0.82%) |
May 01, 2008 | 34.56 | 36.82 | 34.13 | 36.79 | 8,927,817 | +2.50(+7.29%) |
Apr 30, 2008 | 34.67 | 35.19 | 34.10 | 34.29 | 5,528,815 | -0.50(-1.44%) |
Apr 29, 2008 | 35.50 | 35.75 | 34.74 | 34.79 | 3,398,667 | -0.86(-2.41%) |
Apr 28, 2008 | 35.08 | 35.94 | 35.00 | 35.65 | 5,804,268 | +0.37(+1.05%) |
Apr 25, 2008 | 34.79 | 35.51 | 34.31 | 35.28 | 4,428,352 | +0.61(+1.76%) |
Apr 24, 2008 | 33.26 | 34.86 | 33.26 | 34.67 | 4,721,904 | +1.41(+4.24%) |
Apr 23, 2008 | 33.31 | 33.91 | 33.10 | 33.26 | 3,776,874 | -0.08(-0.24%) |
Apr 22, 2008 | 33.41 | 33.77 | 32.89 | 33.34 | 3,517,791 | -0.16(-0.48%) |
Apr 21, 2008 | 34.39 | 34.52 | 33.33 | 33.50 | 4,260,427 | -1.03(-2.98%) |
Apr 18, 2008 | 34.52 | 35.48 | 34.15 | 34.53 | 9,923,452 | +0.97(+2.89%) |
Apr 17, 2008 | 32.82 | 34.13 | 31.86 | 33.56 | 8,994,090 | +0.96(+2.94%) |
Apr 16, 2008 | 31.72 | 32.83 | 31.72 | 32.60 | 5,673,294 | +1.27(+4.05%) |
Apr 15, 2008 | 31.15 | 31.59 | 30.65 | 31.33 | 6,133,341 | +0.88(+2.89%) |
Apr 14, 2008 | 31.79 | 31.93 | 30.35 | 30.45 | 8,015,408 | -1.48(-4.64%) |
Apr 11, 2008 | 32.18 | 33.19 | 31.90 | 31.93 | 6,325,549 | -0.57(-1.75%) |
Apr 10, 2008 | 33.13 | 33.13 | 31.71 | 32.50 | 6,302,324 | -0.94(-2.81%) |
Apr 09, 2008 | 33.72 | 33.94 | 33.33 | 33.44 | 4,290,592 | -0.19(-0.56%) |
Apr 08, 2008 | 34.10 | 34.24 | 33.35 | 33.63 | 3,804,120 | -0.65(-1.90%) |
Apr 07, 2008 | 34.23 | 34.97 | 34.11 | 34.28 | 3,538,232 | +0.24(+0.71%) |
Apr 04, 2008 | 34.25 | 34.47 | 33.80 | 34.04 | 4,486,942 | -0.20(-0.58%) |
Apr 03, 2008 | 34.03 | 34.48 | 33.38 | 34.24 | 4,856,492 | +0.07(+0.20%) |
Apr 02, 2008 | 34.48 | 35.00 | 33.97 | 34.17 | 3,848,749 | -0.01(-0.03%) |