Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 27.95 | 29.74 | 27.39 | 28.65 | 28,655 | +1.02(+3.71%) |
Jun 27, 2008 | 28.99 | 29.07 | 27.53 | 27.62 | 60,774 | -1.55(-5.30%) |
Jun 26, 2008 | 30.79 | 30.99 | 28.72 | 29.17 | 30,405 | -1.90(-6.12%) |
Jun 25, 2008 | 31.66 | 31.67 | 30.70 | 31.07 | 14,471 | -0.68(-2.13%) |
Jun 24, 2008 | 31.49 | 32.21 | 31.03 | 31.74 | 24,170 | +0.04(+0.13%) |
Jun 23, 2008 | 32.73 | 32.73 | 31.44 | 31.70 | 11,111 | -0.27(-0.85%) |
Jun 20, 2008 | 32.43 | 32.55 | 31.82 | 31.98 | 18,490 | -0.59(-1.80%) |
Jun 19, 2008 | 31.81 | 32.56 | 31.74 | 32.56 | 7,669 | +1.15(+3.66%) |
Jun 18, 2008 | 32.59 | 32.75 | 31.41 | 31.41 | 14,082 | -1.12(-3.43%) |
Jun 17, 2008 | 32.96 | 32.96 | 32.44 | 32.53 | 5,224 | -0.31(-0.93%) |
Jun 16, 2008 | 32.73 | 33.01 | 32.25 | 32.84 | 17,756 | +0.17(+0.51%) |
Jun 13, 2008 | 32.46 | 32.99 | 32.01 | 32.67 | 19,698 | +0.38(+1.18%) |
Jun 12, 2008 | 32.50 | 32.97 | 31.90 | 32.29 | 10,468 | -0.25(-0.76%) |
Jun 11, 2008 | 32.15 | 32.92 | 31.62 | 32.54 | 15,333 | -0.35(-1.06%) |
Jun 10, 2008 | 32.96 | 33.14 | 31.60 | 32.89 | 10,490 | +0.41(+1.27%) |
Jun 09, 2008 | 31.45 | 33.03 | 31.45 | 32.47 | 14,612 | +1.00(+3.18%) |
Jun 06, 2008 | 33.41 | 33.41 | 31.47 | 31.47 | 6,541 | -1.76(-5.30%) |
Jun 05, 2008 | 31.68 | 33.39 | 31.68 | 33.23 | 24,950 | +1.37(+4.31%) |
Jun 04, 2008 | 31.89 | 32.40 | 31.55 | 31.86 | 13,820 | +0.44(+1.39%) |
Jun 03, 2008 | 31.44 | 32.22 | 31.41 | 31.42 | 16,110 | -0.13(-0.42%) |
Jun 02, 2008 | 32.44 | 32.84 | 31.41 | 31.55 | 11,591 | -1.45(-4.38%) |
May 30, 2008 | 33.06 | 33.06 | 32.22 | 33.00 | 13,124 | -0.06(-0.18%) |
May 29, 2008 | 32.65 | 33.14 | 32.40 | 33.06 | 15,932 | +0.24(+0.73%) |
May 28, 2008 | 32.93 | 33.06 | 31.92 | 32.82 | 27,350 | -0.12(-0.38%) |
May 27, 2008 | 31.94 | 33.38 | 31.94 | 32.94 | 22,544 | +0.98(+3.05%) |
May 26, 2008 | 32.14 | 33.06 | 31.41 | 31.97 | 11,538 | +0.00(+0.00%) |
May 23, 2008 | 32.14 | 33.06 | 31.41 | 31.97 | 11,538 | -0.45(-1.40%) |
May 22, 2008 | 32.84 | 33.68 | 31.97 | 32.42 | 24,417 | +0.37(+1.16%) |
May 21, 2008 | 31.90 | 33.17 | 31.41 | 32.05 | 9,138 | +0.18(+0.57%) |
May 20, 2008 | 32.36 | 32.36 | 31.55 | 31.87 | 12,878 | -0.42(-1.31%) |
May 19, 2008 | 32.23 | 32.65 | 32.07 | 32.29 | 13,689 | +0.30(+0.93%) |
May 16, 2008 | 32.41 | 32.52 | 31.45 | 31.99 | 14,616 | -0.02(-0.08%) |
May 15, 2008 | 32.31 | 32.58 | 31.66 | 32.02 | 9,861 | -0.42(-1.30%) |
May 14, 2008 | 32.54 | 33.06 | 32.28 | 32.44 | 18,533 | -0.36(-1.11%) |
May 13, 2008 | 32.96 | 33.10 | 32.43 | 32.80 | 6,868 | -0.26(-0.77%) |
May 12, 2008 | 32.40 | 33.35 | 31.57 | 33.06 | 6,962 | +1.02(+3.20%) |
May 09, 2008 | 32.72 | 32.72 | 31.57 | 32.03 | 7,501 | +0.42(+1.33%) |
May 08, 2008 | 32.13 | 32.13 | 31.61 | 31.61 | 9,568 | +0.00(+0.00%) |
May 07, 2008 | 32.50 | 33.05 | 31.41 | 31.61 | 14,036 | -1.02(-3.14%) |
May 06, 2008 | 31.61 | 32.70 | 31.61 | 32.64 | 12,773 | +0.81(+2.54%) |
May 05, 2008 | 32.27 | 32.65 | 31.82 | 31.83 | 17,206 | -0.34(-1.05%) |
May 02, 2008 | 32.76 | 33.06 | 32.17 | 32.17 | 12,390 | -0.62(-1.89%) |
May 01, 2008 | 33.05 | 33.17 | 32.72 | 32.79 | 7,617 | -0.22(-0.68%) |
Apr 30, 2008 | 33.23 | 34.22 | 32.46 | 33.01 | 29,720 | +0.05(+0.15%) |
Apr 29, 2008 | 32.98 | 33.20 | 32.66 | 32.96 | 7,919 | +0.13(+0.40%) |
Apr 28, 2008 | 33.00 | 33.89 | 32.70 | 32.83 | 45,251 | -0.22(-0.68%) |
Apr 25, 2008 | 32.96 | 33.06 | 32.26 | 33.05 | 9,351 | -0.01(-0.03%) |
Apr 24, 2008 | 32.77 | 33.06 | 32.41 | 33.06 | 12,381 | +0.01(+0.03%) |
Apr 23, 2008 | 32.03 | 33.77 | 32.03 | 33.05 | 4,331 | +1.00(+3.12%) |
Apr 22, 2008 | 33.67 | 33.89 | 31.81 | 32.05 | 16,658 | -1.60(-4.74%) |
Apr 21, 2008 | 33.84 | 34.82 | 33.64 | 33.65 | 26,867 | -0.87(-2.51%) |
Apr 18, 2008 | 34.91 | 35.47 | 34.45 | 34.51 | 5,858 | +0.18(+0.53%) |
Apr 17, 2008 | 34.72 | 35.47 | 34.33 | 34.33 | 40,394 | -1.45(-4.04%) |
Apr 16, 2008 | 34.08 | 35.93 | 34.08 | 35.78 | 11,666 | +1.88(+5.56%) |
Apr 15, 2008 | 33.76 | 34.12 | 33.06 | 33.89 | 6,455 | +0.70(+2.12%) |
Apr 14, 2008 | 33.90 | 34.96 | 33.19 | 33.19 | 23,840 | -0.74(-2.19%) |
Apr 11, 2008 | 34.51 | 35.57 | 33.93 | 33.93 | 7,580 | -0.57(-1.65%) |
Apr 10, 2008 | 34.30 | 35.98 | 33.91 | 34.51 | 9,931 | +0.33(+0.97%) |
Apr 09, 2008 | 35.59 | 35.59 | 34.17 | 34.17 | 3,317 | -1.70(-4.75%) |
Apr 08, 2008 | 35.78 | 36.65 | 35.54 | 35.88 | 7,397 | -0.13(-0.37%) |
Apr 07, 2008 | 36.69 | 37.15 | 35.99 | 36.01 | 9,636 | -0.74(-2.00%) |
Apr 04, 2008 | 36.86 | 37.58 | 36.21 | 36.74 | 10,189 | -0.14(-0.38%) |
Apr 03, 2008 | 36.49 | 37.00 | 36.11 | 36.89 | 14,570 | +0.17(+0.45%) |
Apr 02, 2008 | 36.72 | 37.59 | 35.44 | 36.72 | 23,644 | -0.15(-0.40%) |