Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 28.78 | 28.90 | 28.58 | 28.62 | 387,304 | -0.09(-0.31%) |
Jun 27, 2008 | 29.04 | 29.04 | 28.64 | 28.71 | 199,996 | -0.26(-0.88%) |
Jun 26, 2008 | 29.39 | 29.46 | 28.94 | 28.97 | 291,802 | -0.73(-2.45%) |
Jun 25, 2008 | 29.62 | 29.95 | 29.61 | 29.69 | 355,217 | +0.17(+0.58%) |
Jun 24, 2008 | 29.74 | 29.90 | 29.44 | 29.52 | 158,917 | -0.48(-1.61%) |
Jun 23, 2008 | 30.22 | 30.37 | 29.97 | 30.01 | 185,911 | -0.12(-0.40%) |
Jun 20, 2008 | 30.50 | 30.54 | 30.08 | 30.13 | 153,083 | -0.51(-1.68%) |
Jun 19, 2008 | 30.48 | 30.67 | 30.37 | 30.64 | 485,320 | +0.10(+0.34%) |
Jun 18, 2008 | 30.62 | 30.67 | 30.33 | 30.54 | 274,984 | -0.25(-0.82%) |
Jun 17, 2008 | 30.93 | 31.06 | 30.74 | 30.79 | 135,261 | -0.13(-0.41%) |
Jun 16, 2008 | 30.57 | 30.95 | 30.57 | 30.91 | 115,904 | +0.21(+0.67%) |
Jun 13, 2008 | 30.50 | 30.71 | 30.37 | 30.71 | 113,568 | +0.41(+1.37%) |
Jun 12, 2008 | 30.35 | 30.65 | 30.18 | 30.30 | 442,302 | -0.04(-0.13%) |
Jun 11, 2008 | 30.83 | 30.91 | 30.33 | 30.33 | 223,651 | -0.53(-1.72%) |
Jun 10, 2008 | 30.86 | 31.01 | 30.70 | 30.86 | 619,407 | -0.11(-0.37%) |
Jun 09, 2008 | 31.25 | 31.32 | 30.81 | 30.98 | 287,206 | -0.16(-0.51%) |
Jun 06, 2008 | 31.86 | 31.86 | 31.14 | 31.14 | 320,540 | -0.86(-2.68%) |
Jun 05, 2008 | 31.67 | 32.02 | 31.49 | 32.00 | 444,254 | +0.60(+1.91%) |
Jun 04, 2008 | 31.25 | 31.67 | 31.21 | 31.40 | 272,545 | +0.07(+0.21%) |
Jun 03, 2008 | 31.33 | 31.51 | 31.04 | 31.33 | 471,424 | +0.04(+0.14%) |
Jun 02, 2008 | 31.48 | 31.48 | 31.08 | 31.29 | 766,038 | -0.19(-0.60%) |
May 30, 2008 | 31.49 | 31.58 | 31.34 | 31.48 | 179,019 | +0.07(+0.21%) |
May 29, 2008 | 31.12 | 31.56 | 31.12 | 31.41 | 557,536 | +0.18(+0.58%) |
May 28, 2008 | 31.24 | 31.24 | 30.92 | 31.23 | 224,187 | +0.14(+0.46%) |
May 27, 2008 | 30.89 | 31.15 | 30.83 | 31.09 | 525,266 | +0.27(+0.87%) |
May 26, 2008 | 31.05 | 31.13 | 30.68 | 30.82 | 0 | +0.00(+0.00%) |
May 23, 2008 | 31.05 | 31.13 | 30.68 | 30.82 | 156,651 | -0.37(-1.19%) |
May 22, 2008 | 31.20 | 31.33 | 31.08 | 31.19 | 610,444 | +0.07(+0.21%) |
May 21, 2008 | 31.65 | 31.76 | 31.08 | 31.13 | 279,663 | -0.42(-1.32%) |
May 20, 2008 | 31.59 | 31.61 | 31.38 | 31.54 | 163,647 | -0.08(-0.25%) |
May 19, 2008 | 31.74 | 31.97 | 31.57 | 31.62 | 148,771 | -0.08(-0.27%) |
May 16, 2008 | 31.80 | 31.80 | 31.44 | 31.71 | 115,780 | +0.04(+0.12%) |
May 15, 2008 | 31.37 | 31.67 | 31.30 | 31.67 | 91,508 | +0.36(+1.15%) |
May 14, 2008 | 31.25 | 31.57 | 31.25 | 31.31 | 180,915 | +0.10(+0.32%) |
May 13, 2008 | 31.06 | 31.22 | 30.96 | 31.21 | 128,271 | +0.19(+0.62%) |
May 12, 2008 | 30.58 | 31.03 | 30.55 | 31.02 | 203,771 | +0.44(+1.44%) |
May 09, 2008 | 30.32 | 30.68 | 30.31 | 30.58 | 87,412 | +0.02(+0.06%) |
May 08, 2008 | 30.47 | 30.69 | 30.36 | 30.56 | 255,216 | +0.09(+0.30%) |
May 07, 2008 | 30.83 | 30.97 | 30.46 | 30.47 | 160,378 | -0.41(-1.34%) |
May 06, 2008 | 30.54 | 30.91 | 30.40 | 30.88 | 425,199 | +0.21(+0.68%) |
May 05, 2008 | 30.71 | 30.74 | 30.54 | 30.67 | 155,728 | -0.05(-0.16%) |
May 02, 2008 | 31.11 | 31.11 | 30.63 | 30.72 | 227,776 | +0.05(+0.16%) |
May 01, 2008 | 30.10 | 30.75 | 30.10 | 30.67 | 236,254 | +0.55(+1.82%) |
Apr 30, 2008 | 30.32 | 30.70 | 30.12 | 30.12 | 439,118 | -0.14(-0.46%) |
Apr 29, 2008 | 30.35 | 30.43 | 30.14 | 30.26 | 153,652 | -0.12(-0.39%) |
Apr 28, 2008 | 30.34 | 30.50 | 30.16 | 30.38 | 550,302 | +0.09(+0.31%) |
Apr 25, 2008 | 30.03 | 30.31 | 29.84 | 30.29 | 159,163 | +0.32(+1.07%) |
Apr 24, 2008 | 29.61 | 30.10 | 29.39 | 29.97 | 160,334 | +0.35(+1.17%) |
Apr 23, 2008 | 29.61 | 29.78 | 29.45 | 29.62 | 109,198 | +0.10(+0.35%) |
Apr 22, 2008 | 29.77 | 29.77 | 29.37 | 29.51 | 257,861 | -0.37(-1.24%) |
Apr 21, 2008 | 29.77 | 29.90 | 29.72 | 29.89 | 178,903 | -0.11(-0.36%) |
Apr 18, 2008 | 29.96 | 30.13 | 29.87 | 29.99 | 343,975 | +0.46(+1.54%) |
Apr 17, 2008 | 29.50 | 29.60 | 29.28 | 29.54 | 327,370 | -0.05(-0.15%) |
Apr 16, 2008 | 28.99 | 29.58 | 28.96 | 29.58 | 270,683 | +0.84(+2.92%) |
Apr 15, 2008 | 28.70 | 28.75 | 28.48 | 28.75 | 202,018 | +0.21(+0.75%) |
Apr 14, 2008 | 28.60 | 28.71 | 28.48 | 28.53 | 159,191 | -0.13(-0.45%) |
Apr 11, 2008 | 28.69 | 29.00 | 28.59 | 28.66 | 169,864 | -0.42(-1.45%) |
Apr 10, 2008 | 28.86 | 29.22 | 28.78 | 29.08 | 183,359 | +0.22(+0.76%) |
Apr 09, 2008 | 29.36 | 29.36 | 28.77 | 28.86 | 128,853 | -0.41(-1.41%) |
Apr 08, 2008 | 29.16 | 29.40 | 29.16 | 29.27 | 150,256 | -0.09(-0.32%) |
Apr 07, 2008 | 29.50 | 29.63 | 29.27 | 29.37 | 138,101 | +0.07(+0.25%) |
Apr 04, 2008 | 29.22 | 29.57 | 29.19 | 29.29 | 291,331 | +0.01(+0.04%) |
Apr 03, 2008 | 29.00 | 29.37 | 29.00 | 29.28 | 87,671 | +0.12(+0.42%) |
Apr 02, 2008 | 29.08 | 29.37 | 28.94 | 29.16 | 423,854 | +0.11(+0.39%) |