Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 30.82 | 31.06 | 30.72 | 30.93 | 73,536 | +0.40(+1.30%) |
Jun 27, 2008 | 30.72 | 30.72 | 30.37 | 30.53 | 30,454 | +0.12(+0.39%) |
Jun 26, 2008 | 30.47 | 30.47 | 30.39 | 30.41 | 46,476 | -0.66(-2.13%) |
Jun 25, 2008 | 30.95 | 31.11 | 30.95 | 31.07 | 30,551 | +0.53(+1.72%) |
Jun 24, 2008 | 30.56 | 30.71 | 30.46 | 30.55 | 10,078 | +0.48(+1.60%) |
Jun 23, 2008 | 30.51 | 30.68 | 29.94 | 30.07 | 14,376 | -0.69(-2.23%) |
Jun 20, 2008 | 30.74 | 30.81 | 30.74 | 30.75 | 26,688 | -0.63(-2.01%) |
Jun 19, 2008 | 31.30 | 31.38 | 31.20 | 31.38 | 14,467 | -0.25(-0.79%) |
Jun 18, 2008 | 31.72 | 31.77 | 31.63 | 31.63 | 4,126 | +0.00(+0.01%) |
Jun 17, 2008 | 32.11 | 32.11 | 31.61 | 31.63 | 130,506 | -0.25(-0.79%) |
Jun 16, 2008 | 31.63 | 31.88 | 31.63 | 31.88 | 1,252 | +0.35(+1.10%) |
Jun 13, 2008 | 31.61 | 31.61 | 31.53 | 31.53 | 3,417 | +0.09(+0.30%) |
Jun 12, 2008 | 31.54 | 31.54 | 31.40 | 31.44 | 1,245 | -0.01(-0.04%) |
Jun 11, 2008 | 31.96 | 31.96 | 31.45 | 31.45 | 2,539 | -0.39(-1.23%) |
Jun 10, 2008 | 31.91 | 31.91 | 31.82 | 31.84 | 8,820 | -0.62(-1.92%) |
Jun 09, 2008 | 32.62 | 32.62 | 32.42 | 32.47 | 19,823 | -0.02(-0.06%) |
Jun 06, 2008 | 33.05 | 33.05 | 32.49 | 32.49 | 9,750 | -1.02(-3.05%) |
Jun 05, 2008 | 33.42 | 33.51 | 33.39 | 33.51 | 5,618 | +0.43(+1.30%) |
Jun 04, 2008 | 33.03 | 33.32 | 33.03 | 33.08 | 10,854 | +0.32(+0.96%) |
Jun 03, 2008 | 32.98 | 33.13 | 32.76 | 32.76 | 3,063 | -0.13(-0.38%) |
Jun 02, 2008 | 33.09 | 33.09 | 32.84 | 32.89 | 4,133 | -0.06(-0.17%) |
May 30, 2008 | 32.89 | 32.98 | 32.84 | 32.95 | 7,796 | +0.52(+1.61%) |
May 29, 2008 | 32.19 | 32.47 | 32.19 | 32.42 | 12,275 | +0.20(+0.63%) |
May 28, 2008 | 32.11 | 32.22 | 32.02 | 32.22 | 5,293 | -0.27(-0.83%) |
May 27, 2008 | 32.51 | 32.51 | 32.49 | 32.49 | 317 | +0.00(+0.01%) |
May 26, 2008 | 32.64 | 32.64 | 32.49 | 32.49 | 0 | +0.00(+0.00%) |
May 23, 2008 | 32.64 | 32.64 | 32.49 | 32.49 | 1,787 | -0.27(-0.82%) |
May 22, 2008 | 32.69 | 32.84 | 32.69 | 32.76 | 2,444 | +0.28(+0.85%) |
May 21, 2008 | 32.71 | 32.71 | 32.48 | 32.48 | 801 | -0.44(-1.34%) |
May 20, 2008 | 32.92 | 32.92 | 32.92 | 32.92 | 158 | -0.32(-0.95%) |
May 19, 2008 | 33.18 | 33.24 | 33.18 | 33.23 | 7,297 | +0.14(+0.44%) |
May 16, 2008 | 32.98 | 33.18 | 32.89 | 33.09 | 3,060 | +0.26(+0.79%) |
May 15, 2008 | 32.67 | 32.83 | 32.67 | 32.83 | 2,793 | +0.58(+1.80%) |
May 14, 2008 | 32.25 | 32.25 | 32.25 | 32.25 | 3,491 | +0.32(+0.99%) |
May 13, 2008 | 32.04 | 32.04 | 31.94 | 31.94 | 2,203 | +0.09(+0.28%) |
May 12, 2008 | 31.75 | 31.85 | 31.75 | 31.85 | 5,969 | +0.04(+0.12%) |
May 09, 2008 | 31.76 | 31.81 | 31.75 | 31.81 | 2,983 | -0.56(-1.73%) |
May 08, 2008 | 32.21 | 32.37 | 32.19 | 32.37 | 9,318 | -0.20(-0.60%) |
May 07, 2008 | 32.43 | 32.57 | 32.43 | 32.57 | 11,043 | +0.15(+0.47%) |
May 06, 2008 | 32.43 | 32.43 | 32.42 | 32.42 | 372 | +0.20(+0.61%) |
May 05, 2008 | 32.10 | 32.31 | 32.10 | 32.22 | 3,110 | +0.11(+0.33%) |
May 02, 2008 | 32.22 | 32.22 | 32.11 | 32.11 | 7,824 | -0.11(-0.35%) |
May 01, 2008 | 31.94 | 32.23 | 31.94 | 32.23 | 2,007 | +0.27(+0.85%) |
Apr 30, 2008 | 31.88 | 31.96 | 31.88 | 31.96 | 714 | -0.04(-0.14%) |
Apr 29, 2008 | 32.00 | 32.00 | 32.00 | 32.00 | 182 | -0.06(-0.17%) |
Apr 28, 2008 | 31.96 | 32.06 | 31.82 | 32.06 | 3,047 | +0.43(+1.35%) |
Apr 25, 2008 | 31.70 | 31.70 | 31.63 | 31.63 | 952 | +0.29(+0.93%) |
Apr 24, 2008 | 31.37 | 31.40 | 31.31 | 31.34 | 2,523 | +0.12(+0.38%) |
Apr 23, 2008 | 31.22 | 31.22 | 31.22 | 31.22 | 174 | -0.08(-0.26%) |
Apr 22, 2008 | 31.30 | 31.30 | 31.30 | 31.30 | 634 | -0.43(-1.37%) |
Apr 21, 2008 | 31.67 | 31.74 | 31.67 | 31.74 | 701 | +0.08(+0.24%) |
Apr 18, 2008 | 31.38 | 31.66 | 31.38 | 31.66 | 1,309 | +0.58(+1.87%) |
Apr 17, 2008 | 31.22 | 31.22 | 31.08 | 31.08 | 2,206 | -0.40(-1.26%) |
Apr 16, 2008 | 31.37 | 31.48 | 31.33 | 31.48 | 1,552 | +0.75(+2.44%) |
Apr 15, 2008 | 30.71 | 30.73 | 30.48 | 30.73 | 4,131 | +0.21(+0.70%) |
Apr 14, 2008 | 30.58 | 30.58 | 30.51 | 30.51 | 2,777 | +0.00(+0.00%) |
Apr 11, 2008 | 30.64 | 30.64 | 30.51 | 30.51 | 3,333 | -0.10(-0.32%) |
Apr 10, 2008 | 30.59 | 30.61 | 30.59 | 30.61 | 634 | +0.07(+0.24%) |
Apr 09, 2008 | 30.57 | 30.57 | 30.43 | 30.54 | 6,666 | -0.38(-1.22%) |
Apr 08, 2008 | 30.92 | 30.92 | 30.92 | 30.92 | 634 | -0.43(-1.37%) |
Apr 07, 2008 | 31.38 | 31.47 | 31.32 | 31.34 | 12,221 | +0.00(+0.00%) |
Apr 04, 2008 | 31.28 | 31.34 | 31.28 | 31.34 | 6,507 | +0.07(+0.22%) |
Apr 03, 2008 | 31.38 | 31.38 | 31.26 | 31.28 | 952 | +0.32(+1.02%) |
Apr 02, 2008 | 31.15 | 31.24 | 30.96 | 30.96 | 9,999 | -0.18(-0.59%) |