Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 32.46 | 33.42 | 31.82 | 32.59 | 205,550 | +0.13(+0.39%) |
Jun 27, 2008 | 32.15 | 33.13 | 31.43 | 32.46 | 2,236,715 | +0.14(+0.44%) |
Jun 26, 2008 | 33.11 | 33.11 | 31.73 | 32.32 | 272,722 | -1.44(-4.26%) |
Jun 25, 2008 | 33.11 | 34.17 | 33.05 | 33.76 | 168,581 | +0.65(+1.95%) |
Jun 24, 2008 | 33.08 | 33.64 | 32.97 | 33.11 | 360,534 | -0.22(-0.67%) |
Jun 23, 2008 | 32.84 | 34.13 | 32.33 | 33.34 | 634,115 | +0.51(+1.56%) |
Jun 20, 2008 | 32.38 | 33.02 | 32.27 | 32.82 | 378,168 | +0.39(+1.19%) |
Jun 19, 2008 | 32.71 | 32.88 | 32.16 | 32.44 | 289,836 | +0.51(+1.60%) |
Jun 18, 2008 | 31.10 | 32.05 | 30.88 | 31.93 | 486,832 | -0.56(-1.71%) |
Jun 17, 2008 | 31.81 | 32.56 | 31.38 | 32.48 | 270,181 | +1.04(+3.31%) |
Jun 16, 2008 | 31.93 | 32.05 | 30.67 | 31.44 | 304,815 | -0.66(-2.04%) |
Jun 13, 2008 | 31.84 | 32.41 | 31.46 | 32.10 | 383,245 | +0.80(+2.55%) |
Jun 12, 2008 | 30.81 | 32.29 | 30.81 | 31.30 | 241,939 | +0.77(+2.53%) |
Jun 11, 2008 | 32.11 | 32.33 | 30.40 | 30.52 | 145,310 | -1.68(-5.21%) |
Jun 10, 2008 | 31.28 | 32.27 | 30.90 | 32.20 | 215,342 | +0.09(+0.28%) |
Jun 09, 2008 | 32.53 | 33.22 | 31.19 | 32.11 | 417,630 | -0.62(-1.89%) |
Jun 06, 2008 | 33.75 | 33.77 | 32.69 | 32.73 | 219,269 | -0.72(-2.15%) |
Jun 05, 2008 | 31.93 | 33.54 | 31.84 | 33.45 | 448,943 | +1.35(+4.20%) |
Jun 04, 2008 | 32.11 | 32.55 | 31.83 | 32.11 | 377,293 | -0.23(-0.72%) |
Jun 03, 2008 | 32.33 | 32.64 | 31.84 | 32.34 | 395,391 | +0.20(+0.61%) |
Jun 02, 2008 | 31.30 | 32.91 | 30.44 | 32.14 | 501,513 | +0.22(+0.68%) |
May 30, 2008 | 31.95 | 32.57 | 31.67 | 31.93 | 888,058 | +0.30(+0.94%) |
May 29, 2008 | 33.18 | 33.18 | 31.41 | 31.63 | 1,016,126 | -1.90(-5.68%) |
May 28, 2008 | 32.58 | 33.90 | 32.35 | 33.53 | 1,153,396 | +1.28(+3.95%) |
May 27, 2008 | 31.14 | 32.70 | 31.04 | 32.26 | 718,862 | +1.25(+4.03%) |
May 26, 2008 | 29.51 | 31.06 | 29.42 | 31.01 | 0 | +0.00(+0.00%) |
May 23, 2008 | 29.51 | 31.06 | 29.42 | 31.01 | 545,398 | +1.33(+4.48%) |
May 22, 2008 | 28.90 | 29.83 | 28.74 | 29.68 | 384,722 | +0.83(+2.86%) |
May 21, 2008 | 29.25 | 29.42 | 27.97 | 28.85 | 367,013 | -0.78(-2.64%) |
May 20, 2008 | 29.64 | 29.83 | 28.46 | 29.64 | 534,278 | -0.20(-0.66%) |
May 19, 2008 | 29.32 | 29.90 | 29.29 | 29.83 | 271,746 | +0.18(+0.61%) |
May 16, 2008 | 29.79 | 29.91 | 29.08 | 29.65 | 258,003 | -0.57(-1.87%) |
May 15, 2008 | 29.20 | 30.35 | 28.83 | 30.22 | 274,589 | +1.01(+3.47%) |
May 14, 2008 | 28.94 | 29.28 | 28.34 | 29.20 | 250,238 | +0.13(+0.46%) |
May 13, 2008 | 28.96 | 29.23 | 28.51 | 29.07 | 234,961 | -0.12(-0.40%) |
May 12, 2008 | 28.94 | 29.19 | 28.65 | 29.19 | 222,612 | +0.33(+1.15%) |
May 09, 2008 | 28.47 | 28.96 | 28.26 | 28.85 | 124,281 | +0.04(+0.12%) |
May 08, 2008 | 28.74 | 28.96 | 27.17 | 28.82 | 182,473 | -0.04(-0.12%) |
May 07, 2008 | 28.31 | 28.87 | 27.61 | 28.85 | 857,726 | +0.18(+0.63%) |
May 06, 2008 | 28.77 | 28.92 | 28.40 | 28.67 | 326,069 | +0.29(+1.01%) |
May 05, 2008 | 28.98 | 28.98 | 27.94 | 28.39 | 438,371 | -0.12(-0.41%) |
May 02, 2008 | 29.35 | 29.48 | 28.15 | 28.50 | 398,934 | -0.77(-2.64%) |
May 01, 2008 | 27.85 | 29.82 | 26.22 | 29.28 | 975,651 | +1.42(+5.09%) |
Apr 30, 2008 | 27.29 | 28.05 | 26.94 | 27.86 | 863,115 | +0.76(+2.82%) |
Apr 29, 2008 | 26.48 | 27.84 | 26.36 | 27.09 | 6,384,906 | +0.93(+3.57%) |
Apr 28, 2008 | 25.15 | 26.31 | 24.93 | 26.16 | 667,111 | +0.68(+2.68%) |
Apr 25, 2008 | 26.04 | 26.38 | 25.41 | 25.48 | 300,429 | -0.91(-3.44%) |
Apr 24, 2008 | 26.43 | 26.45 | 25.91 | 26.38 | 179,938 | -0.07(-0.25%) |
Apr 23, 2008 | 25.61 | 26.85 | 25.06 | 26.45 | 229,578 | +0.77(+2.99%) |
Apr 22, 2008 | 25.38 | 25.70 | 24.80 | 25.68 | 349,316 | +0.10(+0.39%) |
Apr 21, 2008 | 25.86 | 26.01 | 25.15 | 25.59 | 321,475 | -0.22(-0.84%) |
Apr 18, 2008 | 25.89 | 26.42 | 25.24 | 25.80 | 222,703 | +0.16(+0.63%) |
Apr 17, 2008 | 25.16 | 25.84 | 24.64 | 25.64 | 154,560 | +0.45(+1.78%) |
Apr 16, 2008 | 24.62 | 25.53 | 23.80 | 25.19 | 179,176 | +0.79(+3.24%) |
Apr 15, 2008 | 25.06 | 25.26 | 24.03 | 24.40 | 94,057 | -0.49(-1.98%) |
Apr 14, 2008 | 24.97 | 25.41 | 24.62 | 24.89 | 168,063 | -0.19(-0.75%) |
Apr 11, 2008 | 25.15 | 26.03 | 24.36 | 25.08 | 193,529 | -0.50(-1.97%) |
Apr 10, 2008 | 27.07 | 27.07 | 24.76 | 25.59 | 177,515 | +0.46(+1.82%) |
Apr 09, 2008 | 26.00 | 26.38 | 22.14 | 25.13 | 929,798 | -2.52(-9.13%) |
Apr 08, 2008 | 28.09 | 28.73 | 27.09 | 27.65 | 181,837 | -0.56(-1.97%) |
Apr 07, 2008 | 29.47 | 29.47 | 27.97 | 28.21 | 52,335 | -1.23(-4.18%) |
Apr 04, 2008 | 28.57 | 30.21 | 28.44 | 29.44 | 64,165 | +0.67(+2.34%) |
Apr 03, 2008 | 28.38 | 29.58 | 27.57 | 28.76 | 120,658 | +0.23(+0.82%) |
Apr 02, 2008 | 27.84 | 28.96 | 26.65 | 28.53 | 142,569 | +0.79(+2.85%) |