Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 29.02 | 30.08 | 28.79 | 29.94 | 737,901 | +0.96(+3.31%) |
Jun 27, 2008 | 29.26 | 29.44 | 28.86 | 28.98 | 1,120,561 | -0.50(-1.71%) |
Jun 26, 2008 | 30.04 | 30.12 | 28.85 | 29.48 | 1,024,339 | -1.23(-4.00%) |
Jun 25, 2008 | 30.57 | 30.92 | 30.34 | 30.71 | 743,951 | +0.21(+0.69%) |
Jun 24, 2008 | 30.97 | 31.24 | 30.43 | 30.50 | 809,767 | -0.78(-2.49%) |
Jun 23, 2008 | 31.39 | 31.68 | 31.20 | 31.28 | 766,844 | -0.13(-0.41%) |
Jun 20, 2008 | 32.68 | 32.71 | 31.13 | 31.41 | 1,305,688 | -1.67(-5.06%) |
Jun 19, 2008 | 32.47 | 33.12 | 32.00 | 33.08 | 465,502 | +0.76(+2.34%) |
Jun 18, 2008 | 32.04 | 32.46 | 31.90 | 32.33 | 556,238 | +0.07(+0.20%) |
Jun 17, 2008 | 32.42 | 32.59 | 32.10 | 32.26 | 421,933 | +0.00(+0.00%) |
Jun 16, 2008 | 31.62 | 32.44 | 31.62 | 32.26 | 508,065 | +0.47(+1.48%) |
Jun 13, 2008 | 31.08 | 31.84 | 30.95 | 31.79 | 682,002 | +0.90(+2.92%) |
Jun 12, 2008 | 30.65 | 31.21 | 30.65 | 30.89 | 512,530 | +0.36(+1.17%) |
Jun 11, 2008 | 30.70 | 30.70 | 30.08 | 30.53 | 625,341 | -0.13(-0.42%) |
Jun 10, 2008 | 30.86 | 31.12 | 30.34 | 30.66 | 654,841 | -0.24(-0.79%) |
Jun 09, 2008 | 31.34 | 31.34 | 30.55 | 30.90 | 315,505 | -0.21(-0.68%) |
Jun 06, 2008 | 31.66 | 31.66 | 31.03 | 31.12 | 328,583 | -0.83(-2.59%) |
Jun 05, 2008 | 31.68 | 31.94 | 31.35 | 31.94 | 503,121 | +0.58(+1.84%) |
Jun 04, 2008 | 30.90 | 31.56 | 30.62 | 31.37 | 416,319 | +0.30(+0.97%) |
Jun 03, 2008 | 31.23 | 31.43 | 30.67 | 31.07 | 314,808 | -0.02(-0.05%) |
Jun 02, 2008 | 31.59 | 31.62 | 30.96 | 31.08 | 436,979 | -0.48(-1.52%) |
May 30, 2008 | 31.06 | 31.60 | 30.91 | 31.56 | 627,067 | +0.50(+1.62%) |
May 29, 2008 | 30.77 | 31.24 | 30.64 | 31.06 | 402,617 | +0.19(+0.61%) |
May 28, 2008 | 30.28 | 30.88 | 30.04 | 30.87 | 340,051 | +0.74(+2.45%) |
May 27, 2008 | 29.96 | 30.13 | 29.62 | 30.13 | 219,032 | +0.33(+1.12%) |
May 26, 2008 | 29.95 | 29.99 | 29.20 | 29.80 | 0 | +0.00(+0.00%) |
May 23, 2008 | 29.95 | 29.99 | 29.20 | 29.80 | 332,454 | -0.19(-0.62%) |
May 22, 2008 | 29.92 | 30.16 | 29.49 | 29.99 | 248,179 | +0.16(+0.54%) |
May 21, 2008 | 30.66 | 30.83 | 29.78 | 29.82 | 343,256 | -0.72(-2.37%) |
May 20, 2008 | 30.59 | 30.59 | 30.17 | 30.55 | 247,516 | -0.08(-0.27%) |
May 19, 2008 | 30.65 | 30.88 | 30.44 | 30.63 | 254,207 | +0.05(+0.16%) |
May 16, 2008 | 30.77 | 30.77 | 30.21 | 30.58 | 334,131 | -0.23(-0.74%) |
May 15, 2008 | 30.80 | 30.83 | 30.46 | 30.81 | 279,683 | +0.09(+0.29%) |
May 14, 2008 | 30.56 | 30.88 | 30.33 | 30.72 | 564,949 | +0.18(+0.59%) |
May 13, 2008 | 30.64 | 30.76 | 30.38 | 30.54 | 839,779 | -0.02(-0.08%) |
May 12, 2008 | 29.59 | 30.56 | 29.49 | 30.56 | 630,264 | +0.87(+2.93%) |
May 09, 2008 | 29.54 | 29.95 | 29.44 | 29.69 | 203,169 | -0.13(-0.44%) |
May 08, 2008 | 29.91 | 30.03 | 29.63 | 29.82 | 411,115 | +0.12(+0.41%) |
May 07, 2008 | 30.07 | 30.08 | 29.59 | 29.70 | 585,011 | -0.26(-0.87%) |
May 06, 2008 | 30.03 | 30.10 | 29.48 | 29.96 | 789,753 | +0.02(+0.08%) |
May 05, 2008 | 30.06 | 30.13 | 29.66 | 29.94 | 789,594 | -0.33(-1.10%) |
May 02, 2008 | 30.88 | 30.88 | 30.17 | 30.27 | 594,332 | -0.47(-1.53%) |
May 01, 2008 | 29.82 | 30.86 | 29.56 | 30.74 | 806,898 | +0.93(+3.11%) |
Apr 30, 2008 | 30.03 | 30.23 | 29.56 | 29.82 | 642,427 | +0.10(+0.33%) |
Apr 29, 2008 | 29.60 | 29.84 | 29.44 | 29.72 | 426,737 | +0.02(+0.08%) |
Apr 28, 2008 | 29.53 | 30.05 | 28.96 | 29.69 | 1,113,200 | +0.28(+0.94%) |
Apr 25, 2008 | 29.26 | 29.45 | 28.81 | 29.42 | 970,523 | +0.30(+1.03%) |
Apr 24, 2008 | 28.44 | 29.54 | 28.29 | 29.12 | 849,118 | +0.79(+2.78%) |
Apr 23, 2008 | 27.87 | 28.36 | 27.67 | 28.33 | 725,330 | +0.74(+2.68%) |
Apr 22, 2008 | 27.63 | 28.44 | 26.76 | 27.59 | 1,786,052 | +0.23(+0.83%) |
Apr 21, 2008 | 27.23 | 27.63 | 26.69 | 27.36 | 1,284,961 | -0.02(-0.09%) |
Apr 18, 2008 | 27.57 | 27.61 | 27.11 | 27.39 | 708,493 | +0.15(+0.57%) |
Apr 17, 2008 | 27.18 | 27.31 | 26.95 | 27.23 | 209,708 | +0.01(+0.03%) |
Apr 16, 2008 | 26.74 | 27.33 | 26.72 | 27.22 | 676,156 | +0.74(+2.79%) |
Apr 15, 2008 | 26.93 | 26.93 | 26.41 | 26.48 | 637,359 | -0.07(-0.28%) |
Apr 14, 2008 | 26.13 | 26.84 | 26.04 | 26.56 | 490,121 | +0.37(+1.40%) |
Apr 11, 2008 | 26.75 | 26.75 | 26.07 | 26.19 | 235,282 | -0.80(-2.95%) |
Apr 10, 2008 | 26.41 | 27.06 | 26.21 | 26.99 | 389,717 | +0.63(+2.41%) |
Apr 09, 2008 | 26.83 | 26.97 | 26.29 | 26.35 | 393,413 | -0.42(-1.58%) |
Apr 08, 2008 | 26.69 | 26.82 | 26.39 | 26.78 | 428,110 | -0.05(-0.18%) |
Apr 07, 2008 | 26.75 | 27.07 | 26.67 | 26.83 | 588,437 | +0.27(+1.01%) |
Apr 04, 2008 | 26.21 | 26.76 | 26.13 | 26.56 | 505,143 | +0.43(+1.65%) |
Apr 03, 2008 | 25.93 | 26.22 | 25.52 | 26.13 | 512,124 | -0.03(-0.12%) |
Apr 02, 2008 | 25.82 | 26.31 | 25.66 | 26.16 | 292,428 | +0.40(+1.55%) |