Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 24.35 | 24.35 | 23.42 | 23.48 | 5,835,985 | -0.27(-1.12%) |
Jun 27, 2008 | 23.48 | 24.02 | 23.48 | 23.74 | 11,588,398 | -0.09(-0.38%) |
Jun 26, 2008 | 24.26 | 24.51 | 23.73 | 23.83 | 5,520,971 | -1.06(-4.27%) |
Jun 25, 2008 | 24.72 | 25.13 | 24.46 | 24.90 | 8,026,708 | +0.20(+0.81%) |
Jun 24, 2008 | 24.50 | 24.72 | 24.10 | 24.70 | 5,083,571 | +0.16(+0.64%) |
Jun 23, 2008 | 25.12 | 25.12 | 24.42 | 24.54 | 5,566,029 | -0.27(-1.07%) |
Jun 20, 2008 | 25.37 | 25.40 | 24.80 | 24.80 | 8,958,839 | -0.93(-3.61%) |
Jun 19, 2008 | 25.39 | 25.81 | 25.34 | 25.73 | 4,756,813 | +0.31(+1.21%) |
Jun 18, 2008 | 25.80 | 25.82 | 25.33 | 25.43 | 7,742,269 | -0.51(-1.98%) |
Jun 17, 2008 | 26.49 | 26.49 | 25.93 | 25.94 | 7,293,326 | -0.31(-1.17%) |
Jun 16, 2008 | 26.18 | 26.39 | 26.02 | 26.25 | 5,159,609 | -0.08(-0.32%) |
Jun 13, 2008 | 25.86 | 26.72 | 25.85 | 26.33 | 3,408,383 | +0.70(+2.72%) |
Jun 12, 2008 | 25.76 | 25.97 | 25.49 | 25.64 | 8,354,952 | +0.15(+0.59%) |
Jun 11, 2008 | 25.98 | 26.01 | 25.49 | 25.49 | 7,642,423 | -0.56(-2.14%) |
Jun 10, 2008 | 25.96 | 26.27 | 25.68 | 26.04 | 5,985,974 | +0.11(+0.42%) |
Jun 09, 2008 | 26.03 | 26.32 | 25.75 | 25.93 | 6,642,566 | -0.02(-0.06%) |
Jun 06, 2008 | 26.85 | 26.85 | 25.95 | 25.95 | 6,821,703 | -1.06(-3.93%) |
Jun 05, 2008 | 26.81 | 27.07 | 26.74 | 27.01 | 4,515,553 | +0.34(+1.28%) |
Jun 04, 2008 | 26.55 | 26.97 | 26.47 | 26.67 | 7,943,606 | +0.08(+0.31%) |
Jun 03, 2008 | 26.69 | 26.71 | 26.30 | 26.59 | 5,150,898 | +0.02(+0.09%) |
Jun 02, 2008 | 26.76 | 26.84 | 26.28 | 26.56 | 5,073,308 | -0.25(-0.93%) |
May 30, 2008 | 27.10 | 27.15 | 26.71 | 26.81 | 3,489,538 | -0.17(-0.62%) |
May 29, 2008 | 26.64 | 27.08 | 26.64 | 26.98 | 4,505,861 | +0.46(+1.75%) |
May 28, 2008 | 26.64 | 27.10 | 26.51 | 26.52 | 3,983,008 | +0.00(+0.00%) |
May 27, 2008 | 26.22 | 26.70 | 26.22 | 26.52 | 6,211,260 | +0.20(+0.76%) |
May 26, 2008 | 26.67 | 26.69 | 26.23 | 26.32 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.67 | 26.69 | 26.23 | 26.32 | 4,417,864 | -0.46(-1.71%) |
May 22, 2008 | 26.54 | 26.90 | 26.48 | 26.77 | 3,773,961 | +0.02(+0.06%) |
May 21, 2008 | 27.32 | 27.32 | 26.59 | 26.76 | 6,692,582 | -0.51(-1.89%) |
May 20, 2008 | 27.50 | 27.52 | 27.12 | 27.27 | 6,490,994 | -0.42(-1.50%) |
May 19, 2008 | 27.69 | 27.98 | 27.56 | 27.69 | 4,445,070 | -0.07(-0.27%) |
May 16, 2008 | 28.03 | 28.03 | 27.50 | 27.76 | 4,299,209 | -0.19(-0.68%) |
May 15, 2008 | 27.54 | 27.99 | 27.41 | 27.95 | 6,529,574 | +0.32(+1.14%) |
May 14, 2008 | 27.51 | 27.85 | 27.44 | 27.64 | 4,442,815 | +0.26(+0.94%) |
May 13, 2008 | 27.35 | 27.46 | 27.17 | 27.38 | 3,002,304 | +0.10(+0.37%) |
May 12, 2008 | 26.85 | 27.31 | 26.76 | 27.28 | 2,261,217 | +0.55(+2.05%) |
May 09, 2008 | 26.73 | 26.94 | 26.51 | 26.73 | 2,807,037 | -0.16(-0.59%) |
May 08, 2008 | 27.09 | 27.10 | 26.70 | 26.89 | 4,470,914 | +0.04(+0.15%) |
May 07, 2008 | 27.43 | 27.59 | 26.85 | 26.85 | 5,482,673 | -0.51(-1.88%) |
May 06, 2008 | 27.09 | 27.37 | 26.88 | 27.36 | 4,647,016 | +0.14(+0.52%) |
May 05, 2008 | 27.39 | 27.45 | 27.15 | 27.22 | 7,341,253 | -0.33(-1.21%) |
May 02, 2008 | 27.93 | 27.93 | 27.38 | 27.55 | 5,512,972 | -0.06(-0.21%) |
May 01, 2008 | 26.76 | 27.85 | 26.66 | 27.61 | 8,261,476 | +1.01(+3.81%) |
Apr 30, 2008 | 27.14 | 27.30 | 26.60 | 26.60 | 7,483,249 | -0.45(-1.66%) |
Apr 29, 2008 | 26.87 | 27.08 | 26.79 | 27.05 | 3,717,810 | +0.17(+0.65%) |
Apr 28, 2008 | 26.91 | 27.05 | 26.70 | 26.87 | 4,556,561 | +0.01(+0.03%) |
Apr 25, 2008 | 26.76 | 26.91 | 26.42 | 26.86 | 6,841,727 | +0.27(+1.00%) |
Apr 24, 2008 | 26.30 | 26.82 | 26.17 | 26.60 | 6,273,257 | +0.37(+1.42%) |
Apr 23, 2008 | 26.25 | 26.46 | 26.03 | 26.22 | 2,879,840 | +0.08(+0.32%) |
Apr 22, 2008 | 26.52 | 26.52 | 26.01 | 26.14 | 5,004,831 | -0.48(-1.81%) |
Apr 21, 2008 | 26.50 | 26.63 | 26.34 | 26.62 | 4,126,985 | +0.00(+0.00%) |
Apr 18, 2008 | 26.67 | 26.75 | 26.36 | 26.62 | 5,853,880 | +0.50(+1.91%) |
Apr 17, 2008 | 25.92 | 26.14 | 25.83 | 26.12 | 5,096,189 | +0.16(+0.61%) |
Apr 16, 2008 | 25.71 | 25.97 | 25.59 | 25.97 | 7,674,508 | +0.52(+2.06%) |
Apr 15, 2008 | 25.58 | 25.60 | 25.31 | 25.44 | 3,466,331 | -0.03(-0.13%) |
Apr 14, 2008 | 25.64 | 25.64 | 25.44 | 25.48 | 3,975,212 | -0.12(-0.49%) |
Apr 11, 2008 | 25.93 | 25.98 | 25.54 | 25.60 | 4,677,680 | -0.54(-2.06%) |
Apr 10, 2008 | 25.86 | 26.30 | 25.83 | 26.14 | 7,740,220 | +0.27(+1.06%) |
Apr 09, 2008 | 26.43 | 26.46 | 25.80 | 25.87 | 8,089,936 | -0.58(-2.20%) |
Apr 08, 2008 | 26.40 | 26.49 | 26.31 | 26.45 | 5,522,801 | -0.06(-0.22%) |
Apr 07, 2008 | 26.71 | 26.78 | 26.46 | 26.51 | 3,798,459 | -0.10(-0.37%) |
Apr 04, 2008 | 26.74 | 26.78 | 26.40 | 26.61 | 3,899,745 | -0.12(-0.47%) |
Apr 03, 2008 | 26.66 | 26.77 | 26.36 | 26.73 | 7,667,142 | -0.16(-0.59%) |
Apr 02, 2008 | 26.73 | 27.06 | 26.65 | 26.89 | 9,040,701 | +0.24(+0.90%) |