Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 33.04 | 33.60 | 32.93 | 33.42 | 14,242,545 | +0.56(+1.70%) |
Jun 27, 2008 | 32.80 | 33.43 | 32.69 | 32.86 | 36,027,452 | +0.01(+0.02%) |
Jun 26, 2008 | 32.95 | 33.23 | 32.78 | 32.85 | 14,823,317 | -0.33(-0.98%) |
Jun 25, 2008 | 32.82 | 33.48 | 32.74 | 33.18 | 13,251,955 | +0.33(+0.99%) |
Jun 24, 2008 | 32.39 | 33.08 | 32.37 | 32.85 | 13,242,277 | +0.33(+1.02%) |
Jun 23, 2008 | 31.93 | 32.68 | 31.87 | 32.52 | 17,487,278 | +0.51(+1.59%) |
Jun 20, 2008 | 31.72 | 32.05 | 31.39 | 32.01 | 19,599,348 | +0.22(+0.69%) |
Jun 19, 2008 | 31.47 | 32.01 | 31.36 | 31.79 | 12,256,231 | +0.45(+1.45%) |
Jun 18, 2008 | 31.62 | 31.69 | 31.12 | 31.34 | 10,465,405 | -0.12(-0.38%) |
Jun 17, 2008 | 31.08 | 31.69 | 31.01 | 31.46 | 10,508,936 | +0.28(+0.91%) |
Jun 16, 2008 | 30.78 | 31.56 | 30.78 | 31.17 | 8,224,710 | +0.01(+0.05%) |
Jun 13, 2008 | 30.85 | 31.33 | 30.71 | 31.16 | 8,140,494 | +0.53(+1.74%) |
Jun 12, 2008 | 30.73 | 30.94 | 30.44 | 30.63 | 10,511,249 | +0.19(+0.63%) |
Jun 11, 2008 | 30.73 | 30.93 | 30.40 | 30.44 | 13,179,121 | -0.62(-1.99%) |
Jun 10, 2008 | 31.19 | 31.36 | 30.96 | 31.05 | 10,220,659 | -0.34(-1.08%) |
Jun 09, 2008 | 31.31 | 31.60 | 31.02 | 31.39 | 9,917,991 | +0.04(+0.14%) |
Jun 06, 2008 | 31.71 | 31.95 | 31.33 | 31.35 | 11,056,466 | -0.49(-1.54%) |
Jun 05, 2008 | 31.57 | 31.93 | 31.39 | 31.84 | 10,463,075 | +0.30(+0.97%) |
Jun 04, 2008 | 31.18 | 31.59 | 31.02 | 31.54 | 10,105,104 | +0.25(+0.79%) |
Jun 03, 2008 | 31.51 | 31.54 | 30.92 | 31.29 | 11,260,736 | -0.05(-0.16%) |
Jun 02, 2008 | 31.12 | 31.44 | 30.85 | 31.34 | 11,938,159 | +0.13(+0.43%) |
May 30, 2008 | 30.68 | 31.29 | 30.64 | 31.20 | 12,002,430 | +0.43(+1.40%) |
May 29, 2008 | 30.39 | 31.10 | 30.33 | 30.77 | 12,460,779 | +0.43(+1.40%) |
May 28, 2008 | 30.12 | 30.39 | 30.10 | 30.34 | 10,585,312 | -0.16(-0.51%) |
May 27, 2008 | 29.98 | 30.65 | 29.95 | 30.50 | 13,278,546 | +0.47(+1.56%) |
May 26, 2008 | 30.12 | 30.53 | 30.00 | 30.03 | 9,152,920 | +0.00(+0.00%) |
May 23, 2008 | 30.12 | 30.53 | 30.00 | 30.03 | 9,152,779 | -0.28(-0.91%) |
May 22, 2008 | 29.90 | 30.50 | 29.83 | 30.31 | 11,040,033 | +0.47(+1.59%) |
May 21, 2008 | 30.29 | 30.41 | 29.76 | 29.83 | 10,987,641 | -0.25(-0.82%) |
May 20, 2008 | 30.05 | 30.42 | 30.05 | 30.08 | 9,037,731 | +0.08(+0.26%) |
May 19, 2008 | 29.78 | 30.21 | 29.59 | 30.00 | 9,112,033 | +0.22(+0.74%) |
May 16, 2008 | 29.88 | 29.88 | 29.50 | 29.78 | 10,564,121 | -0.01(-0.05%) |
May 15, 2008 | 29.83 | 29.95 | 29.56 | 29.80 | 10,268,454 | -0.11(-0.36%) |
May 14, 2008 | 30.08 | 30.34 | 29.81 | 29.91 | 11,328,411 | -0.21(-0.71%) |
May 13, 2008 | 30.39 | 30.46 | 29.94 | 30.12 | 8,335,476 | -0.32(-1.05%) |
May 12, 2008 | 29.66 | 30.51 | 29.66 | 30.44 | 8,550,919 | +0.64(+2.14%) |
May 09, 2008 | 29.53 | 29.98 | 29.47 | 29.80 | 5,710,140 | +0.02(+0.07%) |
May 08, 2008 | 29.82 | 30.16 | 29.69 | 29.78 | 8,894,911 | -0.13(-0.43%) |
May 07, 2008 | 30.45 | 30.45 | 29.69 | 29.91 | 10,706,694 | -0.57(-1.86%) |
May 06, 2008 | 30.19 | 30.57 | 29.99 | 30.47 | 7,186,716 | +0.15(+0.49%) |
May 05, 2008 | 30.42 | 30.54 | 29.95 | 30.32 | 6,260,390 | -0.10(-0.33%) |
May 02, 2008 | 30.76 | 30.79 | 30.08 | 30.42 | 10,214,188 | -0.21(-0.69%) |
May 01, 2008 | 29.90 | 30.64 | 29.60 | 30.64 | 9,035,029 | +0.96(+3.25%) |
Apr 30, 2008 | 29.78 | 30.10 | 29.61 | 29.67 | 9,127,098 | -0.18(-0.62%) |
Apr 29, 2008 | 29.72 | 30.00 | 29.52 | 29.86 | 7,258,867 | +0.20(+0.67%) |
Apr 28, 2008 | 29.94 | 30.22 | 29.64 | 29.66 | 9,888,457 | -0.28(-0.95%) |
Apr 25, 2008 | 30.03 | 30.07 | 29.44 | 29.94 | 16,307,002 | -0.11(-0.35%) |
Apr 24, 2008 | 30.34 | 30.45 | 29.73 | 30.05 | 11,159,819 | -0.21(-0.68%) |
Apr 23, 2008 | 29.72 | 30.37 | 29.71 | 30.25 | 6,618,938 | +0.42(+1.40%) |
Apr 22, 2008 | 29.97 | 30.27 | 29.44 | 29.83 | 7,935,021 | -0.36(-1.20%) |
Apr 21, 2008 | 30.27 | 30.59 | 30.01 | 30.20 | 8,256,259 | -0.33(-1.07%) |
Apr 18, 2008 | 30.71 | 30.75 | 30.28 | 30.52 | 11,150,991 | +0.31(+1.03%) |
Apr 17, 2008 | 30.98 | 30.99 | 30.11 | 30.21 | 10,636,056 | -0.55(-1.80%) |
Apr 16, 2008 | 30.69 | 30.78 | 30.51 | 30.76 | 11,389,652 | +0.04(+0.12%) |
Apr 15, 2008 | 30.61 | 30.81 | 30.25 | 30.73 | 9,623,832 | +0.29(+0.95%) |
Apr 14, 2008 | 30.46 | 30.73 | 30.34 | 30.44 | 8,363,008 | -0.04(-0.14%) |
Apr 11, 2008 | 30.42 | 31.11 | 30.37 | 30.48 | 10,576,535 | -0.69(-2.21%) |
Apr 10, 2008 | 30.80 | 31.71 | 30.66 | 31.17 | 20,175,824 | +1.69(+5.75%) |
Apr 09, 2008 | 29.54 | 29.69 | 29.24 | 29.47 | 10,430,583 | +0.07(+0.24%) |
Apr 08, 2008 | 29.23 | 29.72 | 29.22 | 29.40 | 11,254,180 | +0.00(+0.00%) |
Apr 07, 2008 | 29.76 | 29.76 | 29.20 | 29.40 | 13,775,655 | -0.03(-0.10%) |
Apr 04, 2008 | 29.71 | 30.02 | 29.41 | 29.43 | 9,884,730 | -0.03(-0.10%) |
Apr 03, 2008 | 29.32 | 29.70 | 29.28 | 29.46 | 13,353,378 | -0.62(-2.07%) |
Apr 02, 2008 | 29.83 | 30.10 | 29.59 | 30.08 | 9,163,168 | +0.21(+0.69%) |