Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 30.52 | 30.69 | 30.24 | 30.33 | 1,665,702 | +0.39(+1.30%) |
Jun 27, 2008 | 30.28 | 30.46 | 29.72 | 29.94 | 2,489,178 | -0.02(-0.05%) |
Jun 26, 2008 | 30.39 | 30.45 | 29.84 | 29.95 | 1,347,073 | -0.61(-1.99%) |
Jun 25, 2008 | 30.56 | 30.71 | 30.02 | 30.56 | 1,576,339 | +0.56(+1.88%) |
Jun 24, 2008 | 30.08 | 30.27 | 29.96 | 30.00 | 1,896,215 | -0.34(-1.10%) |
Jun 23, 2008 | 29.98 | 30.42 | 29.95 | 30.33 | 1,407,904 | +0.49(+1.63%) |
Jun 20, 2008 | 30.24 | 30.46 | 29.85 | 29.85 | 1,242,330 | -0.51(-1.70%) |
Jun 19, 2008 | 30.99 | 31.00 | 30.28 | 30.36 | 1,743,916 | -0.64(-2.07%) |
Jun 18, 2008 | 30.83 | 31.09 | 30.59 | 31.00 | 1,423,793 | -0.31(-0.99%) |
Jun 17, 2008 | 31.49 | 31.65 | 31.16 | 31.31 | 1,030,621 | +0.00(+0.01%) |
Jun 16, 2008 | 31.22 | 31.49 | 31.19 | 31.31 | 1,248,301 | +0.58(+1.90%) |
Jun 13, 2008 | 30.50 | 30.79 | 30.42 | 30.73 | 1,213,058 | -0.07(-0.24%) |
Jun 12, 2008 | 30.86 | 31.05 | 30.66 | 30.80 | 1,390,033 | -0.75(-2.37%) |
Jun 11, 2008 | 31.71 | 31.77 | 31.33 | 31.55 | 1,902,871 | -0.11(-0.34%) |
Jun 10, 2008 | 31.81 | 32.16 | 31.43 | 31.65 | 1,523,676 | -1.32(-3.99%) |
Jun 09, 2008 | 32.93 | 33.12 | 32.63 | 32.97 | 1,505,815 | +0.83(+2.58%) |
Jun 06, 2008 | 32.69 | 32.90 | 32.13 | 32.14 | 2,041,803 | -0.83(-2.52%) |
Jun 05, 2008 | 32.18 | 32.97 | 32.14 | 32.97 | 1,283,409 | +1.25(+3.94%) |
Jun 04, 2008 | 31.97 | 32.11 | 31.60 | 31.72 | 1,363,827 | -0.64(-1.98%) |
Jun 03, 2008 | 32.76 | 32.80 | 32.32 | 32.36 | 1,519,808 | -0.62(-1.88%) |
Jun 02, 2008 | 32.72 | 33.29 | 32.72 | 32.98 | 1,151,078 | -0.35(-1.05%) |
May 30, 2008 | 33.19 | 33.58 | 33.13 | 33.33 | 1,470,386 | +0.36(+1.10%) |
May 29, 2008 | 33.23 | 33.33 | 32.89 | 32.97 | 1,788,337 | -0.49(-1.48%) |
May 28, 2008 | 32.99 | 33.47 | 32.85 | 33.46 | 1,929,576 | +0.15(+0.44%) |
May 27, 2008 | 33.64 | 33.68 | 33.23 | 33.32 | 1,507,614 | -0.76(-2.24%) |
May 26, 2008 | 34.41 | 34.43 | 33.88 | 34.08 | 0 | +0.00(+0.00%) |
May 23, 2008 | 34.41 | 34.43 | 33.88 | 34.08 | 1,926,966 | -0.29(-0.86%) |
May 22, 2008 | 34.64 | 34.68 | 34.22 | 34.37 | 2,069,774 | +0.00(+0.00%) |
May 21, 2008 | 34.39 | 34.79 | 34.24 | 34.37 | 1,695,376 | +0.73(+2.17%) |
May 20, 2008 | 33.55 | 33.67 | 33.34 | 33.64 | 1,461,664 | +0.23(+0.70%) |
May 19, 2008 | 33.45 | 33.58 | 33.25 | 33.41 | 1,312,740 | -0.59(-1.74%) |
May 16, 2008 | 33.57 | 34.01 | 33.41 | 34.00 | 1,233,932 | +1.09(+3.30%) |
May 15, 2008 | 32.86 | 32.96 | 32.55 | 32.92 | 1,093,411 | +0.29(+0.90%) |
May 14, 2008 | 32.64 | 32.90 | 32.56 | 32.62 | 1,092,391 | +0.40(+1.26%) |
May 13, 2008 | 31.94 | 32.27 | 31.89 | 32.22 | 1,860,671 | -0.17(-0.53%) |
May 12, 2008 | 32.20 | 32.47 | 32.07 | 32.39 | 1,126,480 | +0.07(+0.20%) |
May 09, 2008 | 32.14 | 32.45 | 31.94 | 32.32 | 643,312 | -0.11(-0.35%) |
May 08, 2008 | 32.22 | 32.44 | 32.04 | 32.44 | 1,130,069 | +0.35(+1.09%) |
May 07, 2008 | 32.37 | 32.37 | 31.98 | 32.09 | 1,332,513 | -0.36(-1.10%) |
May 06, 2008 | 32.09 | 32.45 | 32.06 | 32.44 | 1,050,025 | +0.48(+1.50%) |
May 05, 2008 | 31.85 | 32.03 | 31.79 | 31.96 | 755,481 | +0.12(+0.38%) |
May 02, 2008 | 31.54 | 31.84 | 31.50 | 31.84 | 1,665,186 | +0.81(+2.62%) |
May 01, 2008 | 31.46 | 31.56 | 30.55 | 31.03 | 1,237,550 | -0.44(-1.39%) |
Apr 30, 2008 | 31.48 | 31.73 | 31.31 | 31.47 | 1,759,701 | +0.01(+0.03%) |
Apr 29, 2008 | 31.22 | 31.60 | 31.22 | 31.46 | 2,170,805 | +0.29(+0.92%) |
Apr 28, 2008 | 31.54 | 31.59 | 31.12 | 31.17 | 874,503 | -0.26(-0.83%) |
Apr 25, 2008 | 31.34 | 31.46 | 31.15 | 31.43 | 840,039 | +0.41(+1.32%) |
Apr 24, 2008 | 31.22 | 31.28 | 30.86 | 31.02 | 1,206,089 | -0.44(-1.39%) |
Apr 23, 2008 | 31.33 | 31.69 | 31.08 | 31.46 | 1,456,377 | -0.06(-0.19%) |
Apr 22, 2008 | 31.62 | 31.73 | 31.40 | 31.52 | 1,040,885 | +0.07(+0.21%) |
Apr 21, 2008 | 31.41 | 31.50 | 31.14 | 31.46 | 1,061,089 | +0.70(+2.28%) |
Apr 18, 2008 | 30.61 | 30.81 | 30.46 | 30.75 | 1,834,776 | +0.16(+0.51%) |
Apr 17, 2008 | 30.37 | 30.67 | 30.37 | 30.60 | 1,769,806 | -0.26(-0.83%) |
Apr 16, 2008 | 30.32 | 30.92 | 30.28 | 30.86 | 2,124,973 | +0.92(+3.07%) |
Apr 15, 2008 | 30.04 | 30.11 | 29.51 | 29.94 | 1,517,155 | +0.26(+0.88%) |
Apr 14, 2008 | 29.66 | 29.75 | 29.53 | 29.68 | 1,235,278 | -0.07(-0.25%) |
Apr 11, 2008 | 29.81 | 29.88 | 29.64 | 29.75 | 1,877,478 | -0.42(-1.41%) |
Apr 10, 2008 | 30.11 | 30.18 | 29.82 | 30.17 | 1,958,697 | +0.09(+0.31%) |
Apr 09, 2008 | 29.96 | 30.14 | 29.84 | 30.08 | 2,290,136 | +0.45(+1.52%) |
Apr 08, 2008 | 29.32 | 29.65 | 29.31 | 29.63 | 2,435,990 | +0.56(+1.93%) |
Apr 07, 2008 | 29.14 | 29.42 | 29.00 | 29.07 | 1,295,966 | +0.12(+0.42%) |
Apr 04, 2008 | 28.73 | 29.05 | 28.65 | 28.95 | 2,475,664 | +0.41(+1.45%) |
Apr 03, 2008 | 28.41 | 28.74 | 28.41 | 28.54 | 1,319,281 | -0.09(-0.30%) |
Apr 02, 2008 | 27.96 | 28.67 | 27.95 | 28.62 | 1,678,719 | +0.61(+2.17%) |