Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 30.14 | 31.19 | 30.07 | 31.04 | 3,831,658 | +0.88(+2.92%) |
Jun 27, 2008 | 30.64 | 30.64 | 30.02 | 30.16 | 3,436,934 | -0.34(-1.13%) |
Jun 26, 2008 | 31.34 | 31.36 | 30.40 | 30.51 | 2,978,252 | -1.13(-3.57%) |
Jun 25, 2008 | 31.06 | 31.75 | 31.05 | 31.64 | 2,740,636 | +0.67(+2.17%) |
Jun 24, 2008 | 31.40 | 31.46 | 30.91 | 30.96 | 2,035,646 | -0.47(-1.48%) |
Jun 23, 2008 | 31.22 | 31.66 | 31.14 | 31.43 | 1,859,358 | +0.37(+1.21%) |
Jun 20, 2008 | 31.74 | 31.76 | 31.02 | 31.06 | 3,262,517 | -0.76(-2.37%) |
Jun 19, 2008 | 31.21 | 31.81 | 31.21 | 31.81 | 3,248,477 | +0.65(+2.07%) |
Jun 18, 2008 | 31.42 | 31.55 | 31.03 | 31.16 | 2,580,833 | -0.37(-1.17%) |
Jun 17, 2008 | 31.87 | 31.95 | 31.44 | 31.53 | 2,684,254 | -0.07(-0.21%) |
Jun 16, 2008 | 31.70 | 31.84 | 31.24 | 31.60 | 1,562,764 | -0.33(-1.02%) |
Jun 13, 2008 | 31.76 | 32.02 | 31.53 | 31.93 | 2,576,386 | +0.43(+1.38%) |
Jun 12, 2008 | 31.72 | 32.06 | 31.42 | 31.49 | 3,979,626 | -0.25(-0.80%) |
Jun 11, 2008 | 31.56 | 31.85 | 31.47 | 31.74 | 3,055,995 | -0.02(-0.08%) |
Jun 10, 2008 | 31.35 | 31.84 | 30.89 | 31.77 | 3,123,043 | +0.44(+1.41%) |
Jun 09, 2008 | 30.97 | 31.48 | 30.97 | 31.33 | 2,213,555 | +0.35(+1.13%) |
Jun 06, 2008 | 31.70 | 31.77 | 30.87 | 30.98 | 5,908,116 | -0.86(-2.70%) |
Jun 05, 2008 | 31.90 | 31.99 | 31.55 | 31.84 | 2,393,523 | +0.10(+0.30%) |
Jun 04, 2008 | 31.30 | 31.78 | 31.14 | 31.74 | 2,369,270 | +0.45(+1.43%) |
Jun 03, 2008 | 31.79 | 31.86 | 31.26 | 31.29 | 2,341,677 | -0.34(-1.09%) |
Jun 02, 2008 | 32.08 | 32.09 | 31.47 | 31.64 | 2,581,601 | -0.53(-1.63%) |
May 30, 2008 | 31.68 | 32.32 | 31.61 | 32.16 | 3,267,500 | +0.51(+1.60%) |
May 29, 2008 | 31.33 | 31.82 | 31.27 | 31.65 | 1,747,132 | +0.11(+0.34%) |
May 28, 2008 | 31.51 | 31.65 | 31.29 | 31.55 | 2,169,032 | +0.24(+0.75%) |
May 27, 2008 | 31.06 | 31.43 | 31.06 | 31.31 | 3,257,972 | -0.13(-0.40%) |
May 26, 2008 | 32.13 | 32.16 | 31.41 | 31.44 | 0 | +0.00(+0.00%) |
May 23, 2008 | 32.13 | 32.16 | 31.41 | 31.44 | 1,687,557 | -0.77(-2.38%) |
May 22, 2008 | 32.19 | 32.63 | 31.97 | 32.20 | 2,725,808 | -0.04(-0.13%) |
May 21, 2008 | 32.21 | 32.69 | 32.15 | 32.25 | 2,358,797 | +0.10(+0.30%) |
May 20, 2008 | 32.61 | 32.62 | 32.01 | 32.15 | 3,884,984 | -0.52(-1.59%) |
May 19, 2008 | 32.13 | 32.73 | 32.10 | 32.67 | 2,381,472 | +0.66(+2.06%) |
May 16, 2008 | 32.12 | 32.13 | 31.80 | 32.01 | 2,062,010 | -0.13(-0.39%) |
May 15, 2008 | 31.90 | 32.23 | 31.74 | 32.14 | 2,033,813 | +0.16(+0.51%) |
May 14, 2008 | 31.91 | 32.09 | 31.67 | 31.97 | 2,279,923 | +0.27(+0.86%) |
May 13, 2008 | 31.91 | 32.06 | 31.55 | 31.70 | 2,057,028 | -0.07(-0.21%) |
May 12, 2008 | 31.25 | 31.81 | 31.20 | 31.77 | 2,208,282 | +0.53(+1.70%) |
May 09, 2008 | 30.81 | 31.38 | 30.81 | 31.24 | 1,053,060 | +0.04(+0.14%) |
May 08, 2008 | 30.81 | 31.29 | 30.51 | 31.19 | 2,843,870 | +0.27(+0.86%) |
May 07, 2008 | 31.29 | 31.53 | 30.84 | 30.93 | 3,450,276 | -0.44(-1.39%) |
May 06, 2008 | 31.42 | 31.47 | 30.66 | 31.36 | 2,910,188 | -0.22(-0.69%) |
May 05, 2008 | 31.66 | 31.82 | 31.54 | 31.58 | 1,366,261 | -0.44(-1.38%) |
May 02, 2008 | 31.96 | 32.23 | 31.83 | 32.02 | 2,022,494 | +0.24(+0.74%) |
May 01, 2008 | 31.64 | 31.83 | 31.25 | 31.79 | 2,558,458 | +0.27(+0.84%) |
Apr 30, 2008 | 31.67 | 31.99 | 31.41 | 31.52 | 3,904,087 | -0.02(-0.06%) |
Apr 29, 2008 | 31.70 | 31.89 | 31.48 | 31.54 | 2,592,806 | -0.29(-0.91%) |
Apr 28, 2008 | 32.01 | 32.18 | 31.70 | 31.83 | 2,125,609 | -0.13(-0.42%) |
Apr 25, 2008 | 32.04 | 32.19 | 31.77 | 31.96 | 6,258,282 | +0.07(+0.23%) |
Apr 24, 2008 | 32.17 | 32.31 | 31.76 | 31.89 | 2,440,675 | -0.19(-0.58%) |
Apr 23, 2008 | 31.74 | 32.19 | 31.62 | 32.08 | 2,426,858 | +0.34(+1.09%) |
Apr 22, 2008 | 31.84 | 31.89 | 31.49 | 31.73 | 1,696,920 | -0.27(-0.83%) |
Apr 21, 2008 | 32.08 | 32.17 | 31.72 | 32.00 | 1,954,356 | -0.21(-0.66%) |
Apr 18, 2008 | 31.79 | 32.60 | 31.79 | 32.21 | 2,406,489 | +0.22(+0.70%) |
Apr 17, 2008 | 31.87 | 32.40 | 31.87 | 31.99 | 1,720,940 | -0.07(-0.21%) |
Apr 16, 2008 | 31.51 | 32.09 | 31.22 | 32.05 | 2,257,080 | +0.75(+2.39%) |
Apr 15, 2008 | 31.15 | 31.42 | 31.06 | 31.30 | 1,728,893 | +0.28(+0.90%) |
Apr 14, 2008 | 30.70 | 31.06 | 30.64 | 31.03 | 2,037,266 | +0.25(+0.82%) |
Apr 11, 2008 | 30.65 | 30.93 | 30.58 | 30.77 | 2,613,137 | -0.01(-0.04%) |
Apr 10, 2008 | 30.87 | 31.00 | 30.69 | 30.78 | 2,154,190 | -0.20(-0.64%) |
Apr 09, 2008 | 31.35 | 31.44 | 30.81 | 30.98 | 2,982,449 | -0.29(-0.93%) |
Apr 08, 2008 | 31.14 | 31.41 | 30.81 | 31.27 | 1,984,462 | +0.08(+0.27%) |
Apr 07, 2008 | 31.12 | 31.26 | 30.77 | 31.19 | 1,967,745 | +0.27(+0.86%) |
Apr 04, 2008 | 30.39 | 31.36 | 30.39 | 30.92 | 3,153,740 | +0.54(+1.77%) |
Apr 03, 2008 | 30.43 | 30.72 | 30.32 | 30.38 | 3,108,411 | -0.16(-0.53%) |
Apr 02, 2008 | 30.83 | 31.03 | 30.55 | 30.55 | 3,527,650 | -0.33(-1.08%) |