Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 33.29 | 33.81 | 32.84 | 32.91 | 292,268 | -0.44(-1.32%) |
Jun 27, 2008 | 33.49 | 33.92 | 32.58 | 33.35 | 732,831 | -0.11(-0.34%) |
Jun 26, 2008 | 34.13 | 34.18 | 33.05 | 33.46 | 485,544 | -0.87(-2.54%) |
Jun 25, 2008 | 33.91 | 34.60 | 33.66 | 34.33 | 260,407 | +0.44(+1.30%) |
Jun 24, 2008 | 33.95 | 34.52 | 33.59 | 33.89 | 333,625 | -0.65(-1.89%) |
Jun 23, 2008 | 35.92 | 35.92 | 34.43 | 34.54 | 294,319 | -1.00(-2.80%) |
Jun 20, 2008 | 35.56 | 35.67 | 35.16 | 35.54 | 498,424 | +0.04(+0.10%) |
Jun 19, 2008 | 35.17 | 35.69 | 35.08 | 35.50 | 418,146 | +0.30(+0.85%) |
Jun 18, 2008 | 35.25 | 35.34 | 35.03 | 35.21 | 383,038 | -0.09(-0.25%) |
Jun 17, 2008 | 35.04 | 35.51 | 34.51 | 35.29 | 488,203 | +0.18(+0.50%) |
Jun 16, 2008 | 34.32 | 35.22 | 33.92 | 35.12 | 206,226 | +0.68(+1.97%) |
Jun 13, 2008 | 33.73 | 34.51 | 33.73 | 34.44 | 133,732 | +0.94(+2.82%) |
Jun 12, 2008 | 33.71 | 34.59 | 33.35 | 33.50 | 188,971 | -0.24(-0.71%) |
Jun 11, 2008 | 34.99 | 34.99 | 33.50 | 33.73 | 252,945 | -0.67(-1.95%) |
Jun 10, 2008 | 34.02 | 34.60 | 33.83 | 34.40 | 261,154 | -0.65(-1.86%) |
Jun 09, 2008 | 34.82 | 35.37 | 34.59 | 35.06 | 199,534 | +0.23(+0.66%) |
Jun 06, 2008 | 35.12 | 35.38 | 34.63 | 34.83 | 218,298 | -0.62(-1.74%) |
Jun 05, 2008 | 34.97 | 35.46 | 34.91 | 35.44 | 242,589 | +0.37(+1.06%) |
Jun 04, 2008 | 34.68 | 35.47 | 34.67 | 35.07 | 623,120 | -0.35(-1.00%) |
Jun 03, 2008 | 35.17 | 35.69 | 35.03 | 35.43 | 480,668 | +0.07(+0.20%) |
Jun 02, 2008 | 35.35 | 35.96 | 35.08 | 35.35 | 277,371 | +0.02(+0.05%) |
May 30, 2008 | 34.98 | 35.35 | 34.84 | 35.34 | 542,194 | +0.52(+1.49%) |
May 29, 2008 | 35.25 | 35.38 | 34.74 | 34.82 | 373,448 | -0.50(-1.42%) |
May 28, 2008 | 35.28 | 35.53 | 35.12 | 35.32 | 467,619 | +0.11(+0.33%) |
May 27, 2008 | 34.40 | 35.33 | 34.28 | 35.21 | 327,786 | +1.02(+2.99%) |
May 26, 2008 | 34.86 | 34.92 | 33.75 | 34.18 | 0 | +0.00(+0.00%) |
May 23, 2008 | 34.86 | 34.92 | 33.75 | 34.18 | 177,766 | -0.75(-2.14%) |
May 22, 2008 | 34.54 | 35.40 | 34.54 | 34.93 | 216,645 | +0.38(+1.10%) |
May 21, 2008 | 35.34 | 35.47 | 34.15 | 34.55 | 343,209 | -0.72(-2.05%) |
May 20, 2008 | 34.61 | 35.58 | 34.50 | 35.28 | 367,713 | +0.78(+2.25%) |
May 19, 2008 | 34.04 | 34.90 | 33.38 | 34.50 | 423,133 | +0.51(+1.50%) |
May 16, 2008 | 33.69 | 34.01 | 33.01 | 33.99 | 186,878 | +0.40(+1.18%) |
May 15, 2008 | 33.13 | 33.65 | 33.06 | 33.59 | 147,421 | +0.33(+0.98%) |
May 14, 2008 | 34.04 | 34.17 | 33.25 | 33.27 | 312,757 | -0.66(-1.95%) |
May 13, 2008 | 33.31 | 34.09 | 33.31 | 33.93 | 169,475 | +0.62(+1.85%) |
May 12, 2008 | 32.50 | 33.44 | 32.37 | 33.31 | 176,785 | +0.93(+2.86%) |
May 09, 2008 | 31.94 | 32.45 | 31.44 | 32.39 | 110,842 | +0.11(+0.36%) |
May 08, 2008 | 32.61 | 32.61 | 31.72 | 32.27 | 302,287 | -0.10(-0.30%) |
May 07, 2008 | 32.82 | 33.49 | 32.26 | 32.37 | 362,794 | -0.53(-1.61%) |
May 06, 2008 | 32.70 | 33.38 | 31.51 | 32.90 | 695,114 | +0.06(+0.19%) |
May 05, 2008 | 33.20 | 33.53 | 32.51 | 32.83 | 605,179 | -0.55(-1.64%) |
May 02, 2008 | 33.86 | 33.97 | 33.10 | 33.38 | 329,343 | -0.39(-1.15%) |
May 01, 2008 | 32.43 | 35.43 | 32.30 | 33.77 | 846,246 | +1.78(+5.56%) |
Apr 30, 2008 | 32.11 | 32.55 | 31.86 | 31.99 | 276,484 | -0.12(-0.38%) |
Apr 29, 2008 | 32.43 | 32.60 | 31.66 | 32.11 | 200,416 | -0.39(-1.19%) |
Apr 28, 2008 | 32.44 | 32.68 | 32.16 | 32.50 | 188,896 | +0.06(+0.19%) |
Apr 25, 2008 | 32.33 | 32.68 | 32.04 | 32.44 | 279,683 | +0.47(+1.46%) |
Apr 24, 2008 | 31.36 | 32.30 | 30.89 | 31.97 | 238,338 | +0.60(+1.91%) |
Apr 23, 2008 | 32.22 | 32.22 | 30.67 | 31.37 | 338,367 | -0.72(-2.25%) |
Apr 22, 2008 | 32.39 | 32.39 | 31.44 | 32.09 | 323,030 | -0.61(-1.86%) |
Apr 21, 2008 | 32.34 | 33.20 | 32.34 | 32.70 | 285,413 | +0.15(+0.46%) |
Apr 18, 2008 | 31.90 | 32.72 | 31.78 | 32.55 | 247,185 | +1.15(+3.68%) |
Apr 17, 2008 | 31.42 | 31.54 | 30.84 | 31.40 | 145,750 | -0.11(-0.34%) |
Apr 16, 2008 | 31.20 | 31.86 | 30.91 | 31.50 | 272,001 | +0.52(+1.68%) |
Apr 15, 2008 | 30.58 | 30.98 | 30.46 | 30.98 | 209,114 | +0.56(+1.85%) |
Apr 14, 2008 | 30.28 | 30.95 | 29.99 | 30.42 | 189,661 | +0.30(+0.99%) |
Apr 11, 2008 | 30.83 | 30.99 | 29.90 | 30.12 | 258,435 | -1.01(-3.25%) |
Apr 10, 2008 | 30.38 | 31.36 | 30.34 | 31.13 | 183,153 | +0.79(+2.61%) |
Apr 09, 2008 | 31.35 | 31.50 | 30.25 | 30.34 | 225,934 | -0.93(-2.99%) |
Apr 08, 2008 | 30.87 | 31.32 | 30.67 | 31.27 | 220,147 | +0.13(+0.42%) |
Apr 07, 2008 | 30.48 | 31.52 | 30.22 | 31.14 | 311,734 | +0.93(+3.09%) |
Apr 04, 2008 | 30.16 | 30.75 | 29.57 | 30.21 | 158,517 | +0.04(+0.15%) |
Apr 03, 2008 | 29.96 | 30.38 | 29.70 | 30.16 | 228,151 | +0.08(+0.26%) |
Apr 02, 2008 | 29.07 | 30.48 | 29.07 | 30.09 | 419,315 | +1.27(+4.40%) |