Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 27.57 | 27.73 | 27.47 | 27.55 | 24,837 | +0.02(+0.08%) |
Jun 27, 2008 | 27.82 | 27.83 | 27.43 | 27.53 | 29,575 | -0.21(-0.77%) |
Jun 26, 2008 | 28.85 | 28.85 | 26.91 | 27.74 | 68,871 | -1.04(-3.62%) |
Jun 25, 2008 | 28.49 | 28.89 | 28.49 | 28.78 | 43,986 | +0.37(+1.29%) |
Jun 24, 2008 | 28.36 | 28.58 | 28.15 | 28.42 | 31,047 | -0.21(-0.74%) |
Jun 23, 2008 | 28.86 | 28.86 | 28.60 | 28.63 | 57,823 | -0.11(-0.37%) |
Jun 20, 2008 | 28.94 | 29.02 | 28.63 | 28.73 | 93,003 | -0.50(-1.72%) |
Jun 19, 2008 | 29.12 | 29.24 | 28.99 | 29.24 | 30,826 | +0.10(+0.34%) |
Jun 18, 2008 | 29.28 | 29.28 | 29.08 | 29.14 | 51,591 | -0.32(-1.09%) |
Jun 17, 2008 | 30.73 | 30.73 | 29.46 | 29.46 | 66,865 | -0.27(-0.91%) |
Jun 16, 2008 | 29.93 | 29.93 | 29.58 | 29.73 | 36,159 | +0.15(+0.52%) |
Jun 13, 2008 | 29.65 | 29.65 | 29.43 | 29.57 | 32,166 | +0.19(+0.63%) |
Jun 12, 2008 | 29.51 | 29.71 | 29.28 | 29.39 | 28,880 | +0.04(+0.13%) |
Jun 11, 2008 | 29.80 | 29.80 | 29.35 | 29.35 | 36,666 | -0.50(-1.66%) |
Jun 10, 2008 | 29.94 | 29.99 | 29.55 | 29.84 | 21,694 | +0.03(+0.11%) |
Jun 09, 2008 | 30.01 | 30.10 | 29.66 | 29.81 | 41,562 | -0.08(-0.28%) |
Jun 06, 2008 | 30.62 | 30.62 | 29.88 | 29.90 | 43,494 | -0.96(-3.13%) |
Jun 05, 2008 | 30.53 | 30.86 | 30.45 | 30.86 | 29,300 | +0.48(+1.59%) |
Jun 04, 2008 | 30.46 | 30.64 | 30.30 | 30.38 | 55,883 | -0.14(-0.44%) |
Jun 03, 2008 | 30.75 | 30.75 | 30.28 | 30.51 | 41,194 | -0.17(-0.57%) |
Jun 02, 2008 | 30.84 | 30.84 | 30.48 | 30.69 | 24,573 | -0.29(-0.93%) |
May 30, 2008 | 31.14 | 31.14 | 30.97 | 30.98 | 47,690 | -0.08(-0.27%) |
May 29, 2008 | 30.83 | 31.16 | 30.75 | 31.06 | 17,252 | +0.35(+1.15%) |
May 28, 2008 | 30.69 | 30.71 | 30.48 | 30.71 | 12,405 | +0.01(+0.04%) |
May 27, 2008 | 30.96 | 30.96 | 30.49 | 30.69 | 28,645 | +0.14(+0.44%) |
May 26, 2008 | 30.78 | 30.78 | 30.56 | 30.56 | 0 | +0.00(+0.00%) |
May 23, 2008 | 30.78 | 30.78 | 30.56 | 30.56 | 42,103 | -0.38(-1.23%) |
May 22, 2008 | 30.75 | 31.09 | 30.75 | 30.94 | 96,393 | +0.13(+0.42%) |
May 21, 2008 | 31.32 | 31.57 | 30.80 | 30.81 | 88,603 | -0.46(-1.46%) |
May 20, 2008 | 31.45 | 31.46 | 31.18 | 31.27 | 63,602 | -0.39(-1.22%) |
May 19, 2008 | 31.63 | 31.90 | 31.57 | 31.65 | 88,371 | +0.08(+0.24%) |
May 16, 2008 | 31.52 | 31.60 | 31.39 | 31.58 | 30,582 | -0.05(-0.14%) |
May 15, 2008 | 31.46 | 31.62 | 31.30 | 31.62 | 73,583 | +0.21(+0.68%) |
May 14, 2008 | 31.46 | 31.57 | 31.38 | 31.41 | 23,576 | +0.21(+0.66%) |
May 13, 2008 | 31.37 | 31.37 | 31.16 | 31.20 | 39,949 | -0.09(-0.29%) |
May 12, 2008 | 30.95 | 31.29 | 30.95 | 31.29 | 29,912 | +0.35(+1.14%) |
May 09, 2008 | 30.88 | 31.06 | 30.85 | 30.94 | 11,236 | -0.17(-0.54%) |
May 08, 2008 | 31.23 | 31.23 | 30.96 | 31.11 | 17,057 | -0.08(-0.25%) |
May 07, 2008 | 30.91 | 31.65 | 30.91 | 31.18 | 40,686 | -0.55(-1.74%) |
May 06, 2008 | 31.41 | 31.74 | 31.25 | 31.74 | 30,159 | +0.15(+0.49%) |
May 05, 2008 | 31.79 | 31.79 | 31.51 | 31.58 | 18,262 | -0.23(-0.73%) |
May 02, 2008 | 31.94 | 31.96 | 31.72 | 31.81 | 24,795 | +0.15(+0.49%) |
May 01, 2008 | 31.18 | 31.72 | 31.18 | 31.66 | 31,591 | +0.64(+2.07%) |
Apr 30, 2008 | 31.35 | 31.52 | 31.01 | 31.02 | 53,094 | -0.12(-0.39%) |
Apr 29, 2008 | 31.20 | 31.20 | 31.09 | 31.14 | 20,842 | -0.19(-0.60%) |
Apr 28, 2008 | 31.36 | 31.42 | 31.27 | 31.32 | 11,730 | +0.07(+0.23%) |
Apr 25, 2008 | 31.36 | 31.39 | 30.96 | 31.25 | 20,808 | +0.21(+0.68%) |
Apr 24, 2008 | 30.80 | 31.23 | 30.69 | 31.04 | 35,741 | +0.34(+1.11%) |
Apr 23, 2008 | 30.69 | 30.90 | 30.63 | 30.70 | 21,245 | +0.01(+0.02%) |
Apr 22, 2008 | 30.76 | 30.80 | 30.58 | 30.69 | 36,936 | -0.24(-0.77%) |
Apr 21, 2008 | 31.30 | 31.30 | 30.82 | 30.93 | 53,923 | -0.16(-0.51%) |
Apr 18, 2008 | 31.14 | 31.25 | 31.01 | 31.09 | 13,363 | +0.32(+1.05%) |
Apr 17, 2008 | 30.79 | 30.79 | 30.53 | 30.77 | 17,053 | +0.07(+0.23%) |
Apr 16, 2008 | 30.16 | 30.82 | 30.16 | 30.70 | 18,341 | +0.55(+1.81%) |
Apr 15, 2008 | 30.26 | 30.26 | 29.96 | 30.15 | 23,530 | +0.20(+0.65%) |
Apr 14, 2008 | 30.15 | 30.58 | 29.92 | 29.96 | 24,209 | -0.31(-1.03%) |
Apr 11, 2008 | 30.46 | 30.55 | 30.20 | 30.27 | 26,269 | -0.58(-1.87%) |
Apr 10, 2008 | 30.74 | 30.99 | 30.67 | 30.85 | 17,720 | +0.03(+0.10%) |
Apr 09, 2008 | 30.97 | 31.02 | 30.73 | 30.82 | 19,118 | -0.33(-1.05%) |
Apr 08, 2008 | 31.88 | 31.88 | 30.99 | 31.14 | 43,056 | -0.12(-0.39%) |
Apr 07, 2008 | 31.50 | 31.52 | 31.27 | 31.27 | 44,300 | +0.05(+0.16%) |
Apr 04, 2008 | 31.74 | 31.74 | 31.14 | 31.21 | 37,305 | -0.06(-0.21%) |
Apr 03, 2008 | 30.96 | 31.57 | 30.96 | 31.28 | 13,056 | +0.00(+0.00%) |
Apr 02, 2008 | 31.31 | 31.70 | 31.02 | 31.28 | 35,284 | -0.14(-0.45%) |