Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 33.30 | 33.82 | 32.85 | 32.91 | 292,191 | -0.44(-1.32%) |
Jun 27, 2008 | 33.50 | 33.93 | 32.59 | 33.35 | 732,636 | -0.11(-0.34%) |
Jun 26, 2008 | 34.14 | 34.19 | 33.05 | 33.47 | 485,415 | -0.87(-2.54%) |
Jun 25, 2008 | 33.92 | 34.61 | 33.67 | 34.34 | 260,338 | +0.44(+1.30%) |
Jun 24, 2008 | 33.96 | 34.53 | 33.60 | 33.90 | 333,537 | -0.65(-1.89%) |
Jun 23, 2008 | 35.93 | 35.93 | 34.44 | 34.55 | 294,241 | -1.00(-2.80%) |
Jun 20, 2008 | 35.57 | 35.68 | 35.17 | 35.55 | 498,291 | +0.04(+0.10%) |
Jun 19, 2008 | 35.17 | 35.70 | 35.09 | 35.51 | 418,035 | +0.30(+0.85%) |
Jun 18, 2008 | 35.26 | 35.35 | 35.04 | 35.21 | 382,936 | -0.09(-0.25%) |
Jun 17, 2008 | 35.05 | 35.52 | 34.52 | 35.30 | 488,073 | +0.18(+0.50%) |
Jun 16, 2008 | 34.33 | 35.23 | 33.93 | 35.13 | 206,171 | +0.68(+1.97%) |
Jun 13, 2008 | 33.74 | 34.52 | 33.74 | 34.45 | 133,696 | +0.94(+2.82%) |
Jun 12, 2008 | 33.72 | 34.60 | 33.36 | 33.50 | 188,920 | -0.24(-0.71%) |
Jun 11, 2008 | 35.00 | 35.00 | 33.50 | 33.74 | 252,878 | -0.67(-1.95%) |
Jun 10, 2008 | 34.03 | 34.61 | 33.84 | 34.41 | 261,084 | -0.65(-1.86%) |
Jun 09, 2008 | 34.83 | 35.38 | 34.60 | 35.06 | 199,481 | +0.23(+0.66%) |
Jun 06, 2008 | 35.13 | 35.39 | 34.64 | 34.84 | 218,240 | -0.62(-1.74%) |
Jun 05, 2008 | 34.98 | 35.47 | 34.91 | 35.45 | 242,524 | +0.37(+1.06%) |
Jun 04, 2008 | 34.69 | 35.48 | 34.68 | 35.08 | 622,954 | -0.35(-1.00%) |
Jun 03, 2008 | 35.18 | 35.70 | 35.04 | 35.43 | 480,540 | +0.07(+0.20%) |
Jun 02, 2008 | 35.36 | 35.97 | 35.09 | 35.36 | 277,297 | +0.02(+0.05%) |
May 30, 2008 | 34.99 | 35.36 | 34.85 | 35.35 | 542,050 | +0.52(+1.49%) |
May 29, 2008 | 35.26 | 35.39 | 34.75 | 34.83 | 373,349 | -0.50(-1.42%) |
May 28, 2008 | 35.28 | 35.54 | 35.13 | 35.33 | 467,495 | +0.11(+0.33%) |
May 27, 2008 | 34.41 | 35.34 | 34.29 | 35.21 | 327,699 | +1.02(+2.99%) |
May 26, 2008 | 34.87 | 34.93 | 33.76 | 34.19 | 0 | +0.00(+0.00%) |
May 23, 2008 | 34.87 | 34.93 | 33.76 | 34.19 | 177,719 | -0.75(-2.14%) |
May 22, 2008 | 34.55 | 35.41 | 34.55 | 34.94 | 216,587 | +0.38(+1.10%) |
May 21, 2008 | 35.35 | 35.48 | 34.16 | 34.56 | 343,117 | -0.72(-2.05%) |
May 20, 2008 | 34.62 | 35.58 | 34.51 | 35.28 | 367,615 | +0.78(+2.25%) |
May 19, 2008 | 34.05 | 34.91 | 33.39 | 34.51 | 423,021 | +0.51(+1.50%) |
May 16, 2008 | 33.70 | 34.02 | 33.02 | 34.00 | 186,828 | +0.40(+1.18%) |
May 15, 2008 | 33.14 | 33.66 | 33.07 | 33.60 | 147,382 | +0.33(+0.98%) |
May 14, 2008 | 34.05 | 34.17 | 33.26 | 33.28 | 312,674 | -0.66(-1.95%) |
May 13, 2008 | 33.32 | 34.09 | 33.32 | 33.94 | 169,430 | +0.62(+1.85%) |
May 12, 2008 | 32.51 | 33.45 | 32.38 | 33.32 | 176,738 | +0.93(+2.86%) |
May 09, 2008 | 31.95 | 32.46 | 31.45 | 32.39 | 110,813 | +0.11(+0.36%) |
May 08, 2008 | 32.61 | 32.62 | 31.73 | 32.28 | 302,207 | -0.10(-0.30%) |
May 07, 2008 | 32.83 | 33.50 | 32.27 | 32.38 | 362,697 | -0.53(-1.61%) |
May 06, 2008 | 32.71 | 33.39 | 31.52 | 32.91 | 694,929 | +0.06(+0.19%) |
May 05, 2008 | 33.21 | 33.54 | 32.52 | 32.84 | 605,018 | -0.55(-1.64%) |
May 02, 2008 | 33.87 | 33.98 | 33.11 | 33.39 | 329,255 | -0.39(-1.15%) |
May 01, 2008 | 32.44 | 35.43 | 32.31 | 33.78 | 846,021 | +1.78(+5.56%) |
Apr 30, 2008 | 32.12 | 32.56 | 31.86 | 32.00 | 276,410 | -0.12(-0.38%) |
Apr 29, 2008 | 32.44 | 32.61 | 31.67 | 32.12 | 200,363 | -0.39(-1.19%) |
Apr 28, 2008 | 32.45 | 32.69 | 32.17 | 32.51 | 188,846 | +0.06(+0.19%) |
Apr 25, 2008 | 32.34 | 32.69 | 32.05 | 32.45 | 279,608 | +0.47(+1.46%) |
Apr 24, 2008 | 31.37 | 32.31 | 30.90 | 31.98 | 238,275 | +0.60(+1.91%) |
Apr 23, 2008 | 32.23 | 32.23 | 30.67 | 31.38 | 338,277 | -0.72(-2.25%) |
Apr 22, 2008 | 32.39 | 32.39 | 31.45 | 32.10 | 322,944 | -0.61(-1.86%) |
Apr 21, 2008 | 32.35 | 33.21 | 32.35 | 32.71 | 285,337 | +0.15(+0.46%) |
Apr 18, 2008 | 31.91 | 32.73 | 31.79 | 32.56 | 247,119 | +1.15(+3.68%) |
Apr 17, 2008 | 31.42 | 31.55 | 30.85 | 31.41 | 145,712 | -0.11(-0.34%) |
Apr 16, 2008 | 31.20 | 31.86 | 30.92 | 31.51 | 271,929 | +0.52(+1.68%) |
Apr 15, 2008 | 30.59 | 30.99 | 30.46 | 30.99 | 209,059 | +0.56(+1.85%) |
Apr 14, 2008 | 30.29 | 30.96 | 30.00 | 30.43 | 189,610 | +0.30(+0.99%) |
Apr 11, 2008 | 30.83 | 31.00 | 29.91 | 30.13 | 258,366 | -1.01(-3.26%) |
Apr 10, 2008 | 30.39 | 31.37 | 30.35 | 31.14 | 183,104 | +0.79(+2.61%) |
Apr 09, 2008 | 31.35 | 31.50 | 30.26 | 30.35 | 225,874 | -0.93(-2.99%) |
Apr 08, 2008 | 30.88 | 31.33 | 30.67 | 31.28 | 220,088 | +0.13(+0.42%) |
Apr 07, 2008 | 30.49 | 31.53 | 30.23 | 31.15 | 311,652 | +0.93(+3.09%) |
Apr 04, 2008 | 30.17 | 30.76 | 29.58 | 30.22 | 158,475 | +0.04(+0.15%) |
Apr 03, 2008 | 29.97 | 30.39 | 29.71 | 30.17 | 228,091 | +0.08(+0.26%) |
Apr 02, 2008 | 29.08 | 30.49 | 29.08 | 30.09 | 419,203 | +1.27(+4.40%) |