Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 30.36 | 31.26 | 30.27 | 30.53 | 2,815,709 | +0.34(+1.14%) |
Jun 27, 2008 | 29.21 | 30.25 | 28.92 | 30.19 | 5,169,601 | +0.98(+3.35%) |
Jun 26, 2008 | 30.17 | 30.27 | 29.21 | 29.21 | 3,098,124 | -1.21(-3.98%) |
Jun 25, 2008 | 30.19 | 30.79 | 30.19 | 30.42 | 2,730,924 | +0.39(+1.31%) |
Jun 24, 2008 | 30.78 | 30.78 | 29.98 | 30.03 | 2,808,146 | -0.92(-2.98%) |
Jun 23, 2008 | 30.65 | 31.02 | 30.30 | 30.95 | 2,346,333 | +0.38(+1.24%) |
Jun 20, 2008 | 30.86 | 30.86 | 30.20 | 30.57 | 4,305,852 | -0.60(-1.93%) |
Jun 19, 2008 | 31.46 | 31.46 | 30.54 | 31.17 | 4,639,666 | -0.08(-0.26%) |
Jun 18, 2008 | 31.94 | 31.94 | 30.88 | 31.25 | 3,025,045 | -1.05(-3.25%) |
Jun 17, 2008 | 32.04 | 32.64 | 31.84 | 32.30 | 1,707,159 | +0.34(+1.07%) |
Jun 16, 2008 | 32.40 | 32.40 | 31.61 | 31.96 | 2,408,630 | -0.42(-1.30%) |
Jun 13, 2008 | 30.65 | 32.45 | 30.38 | 32.38 | 4,136,093 | +1.83(+5.99%) |
Jun 12, 2008 | 30.47 | 30.71 | 30.36 | 30.55 | 1,923,704 | +0.16(+0.54%) |
Jun 11, 2008 | 31.09 | 31.14 | 30.36 | 30.39 | 2,114,505 | -0.66(-2.12%) |
Jun 10, 2008 | 31.08 | 31.25 | 30.48 | 31.05 | 2,247,332 | -0.10(-0.31%) |
Jun 09, 2008 | 30.43 | 31.63 | 30.28 | 31.14 | 4,686,889 | +1.09(+3.62%) |
Jun 06, 2008 | 30.41 | 30.75 | 30.05 | 30.05 | 1,774,784 | -0.65(-2.11%) |
Jun 05, 2008 | 30.88 | 30.88 | 29.69 | 30.70 | 3,736,051 | -0.11(-0.35%) |
Jun 04, 2008 | 31.28 | 31.55 | 30.52 | 30.81 | 2,633,516 | -0.52(-1.66%) |
Jun 03, 2008 | 30.94 | 31.70 | 30.89 | 31.33 | 3,975,239 | +0.52(+1.68%) |
Jun 02, 2008 | 30.66 | 31.23 | 30.63 | 30.81 | 2,815,187 | +0.01(+0.04%) |
May 30, 2008 | 30.26 | 30.90 | 29.74 | 30.80 | 1,828,819 | +0.63(+2.07%) |
May 29, 2008 | 30.02 | 30.55 | 29.91 | 30.17 | 2,646,459 | +0.04(+0.14%) |
May 28, 2008 | 29.18 | 30.35 | 29.09 | 30.13 | 4,534,699 | +1.64(+5.74%) |
May 27, 2008 | 28.12 | 28.58 | 28.09 | 28.49 | 1,704,954 | +0.33(+1.17%) |
May 26, 2008 | 28.70 | 28.70 | 27.72 | 28.17 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.70 | 28.70 | 27.72 | 28.17 | 3,064,122 | -0.79(-2.72%) |
May 22, 2008 | 28.84 | 29.16 | 28.70 | 28.95 | 1,471,646 | +0.11(+0.37%) |
May 21, 2008 | 29.44 | 29.74 | 28.83 | 28.85 | 1,870,782 | -0.54(-1.82%) |
May 20, 2008 | 28.97 | 29.49 | 28.91 | 29.38 | 1,404,331 | +0.26(+0.91%) |
May 19, 2008 | 29.38 | 29.63 | 28.99 | 29.12 | 2,587,475 | -0.26(-0.88%) |
May 16, 2008 | 29.61 | 29.61 | 29.04 | 29.38 | 2,067,244 | +0.03(+0.10%) |
May 15, 2008 | 29.09 | 29.55 | 29.04 | 29.35 | 2,261,069 | +0.33(+1.15%) |
May 14, 2008 | 29.82 | 29.89 | 28.98 | 29.01 | 2,815,946 | -0.57(-1.93%) |
May 13, 2008 | 28.91 | 29.58 | 28.85 | 29.58 | 1,879,463 | +0.59(+2.03%) |
May 12, 2008 | 28.59 | 29.09 | 28.30 | 28.99 | 1,547,384 | +0.49(+1.72%) |
May 09, 2008 | 28.31 | 28.71 | 27.93 | 28.50 | 1,496,766 | +0.16(+0.58%) |
May 08, 2008 | 28.00 | 28.34 | 27.80 | 28.34 | 1,512,324 | +0.28(+1.01%) |
May 07, 2008 | 28.28 | 28.51 | 27.98 | 28.06 | 2,646,140 | +0.03(+0.10%) |
May 06, 2008 | 28.03 | 28.12 | 27.68 | 28.03 | 1,515,141 | -0.32(-1.13%) |
May 05, 2008 | 28.26 | 28.39 | 27.97 | 28.35 | 3,792,779 | +0.20(+0.71%) |
May 02, 2008 | 27.96 | 28.37 | 27.38 | 28.15 | 3,573,843 | +0.18(+0.63%) |
May 01, 2008 | 28.12 | 29.20 | 27.35 | 27.97 | 3,029,782 | -0.54(-1.88%) |
Apr 30, 2008 | 26.77 | 28.68 | 26.73 | 28.51 | 6,356,352 | +2.38(+9.11%) |
Apr 29, 2008 | 26.84 | 26.94 | 26.13 | 26.13 | 2,493,117 | -0.66(-2.46%) |
Apr 28, 2008 | 26.80 | 27.07 | 26.27 | 26.79 | 2,245,930 | +0.19(+0.71%) |
Apr 25, 2008 | 25.85 | 26.65 | 25.75 | 26.60 | 2,485,101 | +0.64(+2.48%) |
Apr 24, 2008 | 26.34 | 26.41 | 25.77 | 25.95 | 1,402,476 | -0.23(-0.87%) |
Apr 23, 2008 | 26.05 | 26.34 | 25.73 | 26.18 | 1,440,811 | +0.20(+0.77%) |
Apr 22, 2008 | 26.38 | 26.47 | 25.89 | 25.98 | 1,464,959 | -0.45(-1.69%) |
Apr 21, 2008 | 25.83 | 26.54 | 25.74 | 26.43 | 2,894,936 | +0.44(+1.70%) |
Apr 18, 2008 | 25.55 | 26.07 | 25.50 | 25.99 | 1,578,836 | +0.85(+3.37%) |
Apr 17, 2008 | 25.04 | 25.21 | 24.52 | 25.14 | 1,735,798 | +0.00(+0.01%) |
Apr 16, 2008 | 24.69 | 25.15 | 24.65 | 25.14 | 2,168,760 | +0.50(+2.04%) |
Apr 15, 2008 | 24.47 | 24.75 | 24.32 | 24.64 | 1,879,748 | +0.40(+1.66%) |
Apr 14, 2008 | 24.36 | 24.56 | 24.04 | 24.23 | 2,727,128 | -0.74(-2.95%) |
Apr 11, 2008 | 25.21 | 25.41 | 24.73 | 24.97 | 2,790,189 | -0.60(-2.33%) |
Apr 10, 2008 | 25.04 | 25.66 | 24.71 | 25.56 | 2,143,481 | +0.52(+2.09%) |
Apr 09, 2008 | 25.36 | 25.55 | 24.70 | 25.04 | 2,675,539 | -0.34(-1.33%) |
Apr 08, 2008 | 25.16 | 25.53 | 24.85 | 25.38 | 1,990,527 | +0.24(+0.95%) |
Apr 07, 2008 | 25.16 | 25.44 | 24.74 | 25.14 | 2,812,659 | +0.18(+0.71%) |
Apr 04, 2008 | 25.16 | 25.25 | 24.57 | 24.96 | 2,689,376 | -0.10(-0.40%) |
Apr 03, 2008 | 24.93 | 25.34 | 24.82 | 25.06 | 2,437,468 | +0.07(+0.28%) |
Apr 02, 2008 | 25.08 | 25.26 | 24.80 | 24.99 | 1,926,000 | -0.06(-0.25%) |