Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 28.54 | 28.93 | 28.37 | 28.52 | 1,201,520 | -0.05(-0.18%) |
Jun 27, 2008 | 28.71 | 28.86 | 28.36 | 28.57 | 1,352,269 | -0.06(-0.21%) |
Jun 26, 2008 | 29.23 | 29.23 | 28.59 | 28.63 | 881,906 | -0.72(-2.46%) |
Jun 25, 2008 | 29.09 | 29.82 | 29.02 | 29.35 | 1,040,426 | +0.37(+1.29%) |
Jun 24, 2008 | 29.15 | 29.27 | 28.85 | 28.98 | 775,120 | -0.34(-1.16%) |
Jun 23, 2008 | 29.60 | 29.77 | 29.27 | 29.32 | 1,242,506 | -0.05(-0.17%) |
Jun 20, 2008 | 30.00 | 30.10 | 29.37 | 29.37 | 825,207 | -0.89(-2.94%) |
Jun 19, 2008 | 29.66 | 30.30 | 29.55 | 30.26 | 958,297 | +0.52(+1.74%) |
Jun 18, 2008 | 30.09 | 30.14 | 29.18 | 29.74 | 1,198,261 | -0.47(-1.54%) |
Jun 17, 2008 | 30.72 | 30.73 | 30.21 | 30.21 | 365,215 | -0.38(-1.25%) |
Jun 16, 2008 | 30.62 | 30.69 | 30.30 | 30.59 | 746,477 | -0.30(-0.96%) |
Jun 13, 2008 | 30.54 | 30.90 | 30.50 | 30.89 | 460,344 | +0.55(+1.82%) |
Jun 12, 2008 | 29.97 | 30.61 | 29.97 | 30.33 | 442,652 | +0.42(+1.42%) |
Jun 11, 2008 | 30.66 | 30.85 | 29.91 | 29.91 | 797,988 | -0.74(-2.41%) |
Jun 10, 2008 | 30.77 | 30.96 | 30.42 | 30.65 | 734,509 | +0.02(+0.06%) |
Jun 09, 2008 | 30.60 | 30.86 | 30.47 | 30.63 | 742,879 | -0.03(-0.11%) |
Jun 06, 2008 | 31.47 | 31.61 | 30.66 | 30.66 | 806,095 | -1.20(-3.75%) |
Jun 05, 2008 | 32.04 | 32.05 | 31.36 | 31.86 | 792,062 | +0.10(+0.32%) |
Jun 04, 2008 | 31.44 | 31.95 | 31.39 | 31.76 | 507,822 | +0.17(+0.54%) |
Jun 03, 2008 | 31.73 | 32.00 | 31.48 | 31.59 | 821,811 | -0.08(-0.27%) |
Jun 02, 2008 | 32.35 | 32.35 | 31.43 | 31.67 | 643,898 | -0.70(-2.15%) |
May 30, 2008 | 31.99 | 32.45 | 31.82 | 32.37 | 742,998 | +0.31(+0.95%) |
May 29, 2008 | 31.77 | 32.23 | 31.77 | 32.06 | 513,392 | +0.15(+0.48%) |
May 28, 2008 | 32.11 | 32.23 | 31.66 | 31.91 | 761,779 | -0.21(-0.66%) |
May 27, 2008 | 31.67 | 32.22 | 31.61 | 32.12 | 554,051 | +0.61(+1.94%) |
May 26, 2008 | 31.44 | 31.64 | 31.39 | 31.51 | 0 | +0.00(+0.00%) |
May 23, 2008 | 31.44 | 31.64 | 31.39 | 31.51 | 494,053 | -0.10(-0.32%) |
May 22, 2008 | 31.40 | 31.93 | 31.40 | 31.61 | 615,308 | +0.13(+0.40%) |
May 21, 2008 | 32.14 | 32.26 | 31.40 | 31.49 | 901,560 | -0.69(-2.14%) |
May 20, 2008 | 32.53 | 32.53 | 32.04 | 32.17 | 457,919 | -0.46(-1.40%) |
May 19, 2008 | 32.57 | 33.13 | 32.48 | 32.63 | 511,947 | +0.20(+0.63%) |
May 16, 2008 | 32.73 | 32.73 | 32.23 | 32.43 | 611,673 | -0.34(-1.04%) |
May 15, 2008 | 32.55 | 32.87 | 32.48 | 32.77 | 478,922 | +0.14(+0.42%) |
May 14, 2008 | 32.66 | 32.85 | 32.47 | 32.63 | 545,082 | +0.06(+0.18%) |
May 13, 2008 | 32.66 | 32.66 | 32.26 | 32.57 | 624,701 | -0.05(-0.16%) |
May 12, 2008 | 32.06 | 32.62 | 32.01 | 32.62 | 945,111 | +0.58(+1.80%) |
May 09, 2008 | 31.85 | 32.29 | 31.84 | 32.05 | 450,337 | -0.19(-0.58%) |
May 08, 2008 | 32.63 | 32.63 | 31.91 | 32.23 | 762,212 | -0.04(-0.13%) |
May 07, 2008 | 32.90 | 33.05 | 32.18 | 32.28 | 756,211 | -0.81(-2.46%) |
May 06, 2008 | 32.74 | 33.09 | 32.38 | 33.09 | 970,039 | +0.18(+0.54%) |
May 05, 2008 | 32.99 | 33.22 | 32.76 | 32.91 | 644,802 | -0.27(-0.82%) |
May 02, 2008 | 33.88 | 33.89 | 32.74 | 33.18 | 1,469,052 | -0.48(-1.41%) |
May 01, 2008 | 32.62 | 33.88 | 32.45 | 33.66 | 1,066,436 | +1.20(+3.68%) |
Apr 30, 2008 | 32.58 | 33.02 | 32.45 | 32.46 | 1,000,180 | -0.14(-0.42%) |
Apr 29, 2008 | 32.66 | 32.72 | 32.28 | 32.60 | 670,518 | -0.27(-0.83%) |
Apr 28, 2008 | 32.93 | 33.01 | 32.49 | 32.87 | 793,850 | -0.08(-0.23%) |
Apr 25, 2008 | 32.64 | 33.05 | 32.10 | 32.95 | 996,938 | +0.42(+1.30%) |
Apr 24, 2008 | 32.02 | 32.69 | 31.84 | 32.52 | 1,298,033 | +0.56(+1.75%) |
Apr 23, 2008 | 30.82 | 32.08 | 30.82 | 31.96 | 1,610,933 | +0.53(+1.67%) |
Apr 22, 2008 | 30.72 | 32.02 | 30.72 | 31.44 | 1,722,523 | +0.55(+1.78%) |
Apr 21, 2008 | 30.50 | 31.15 | 30.41 | 30.89 | 1,561,119 | +0.24(+0.78%) |
Apr 18, 2008 | 30.54 | 30.69 | 30.17 | 30.65 | 1,044,331 | +0.53(+1.77%) |
Apr 17, 2008 | 30.31 | 30.33 | 29.81 | 30.11 | 573,520 | -0.18(-0.59%) |
Apr 16, 2008 | 29.04 | 30.32 | 28.92 | 30.29 | 1,014,856 | +1.55(+5.40%) |
Apr 15, 2008 | 29.04 | 29.04 | 28.50 | 28.74 | 572,709 | -0.20(-0.67%) |
Apr 14, 2008 | 28.84 | 29.28 | 28.84 | 28.93 | 464,453 | +0.03(+0.12%) |
Apr 11, 2008 | 29.42 | 29.50 | 28.84 | 28.90 | 648,383 | -0.79(-2.66%) |
Apr 10, 2008 | 29.69 | 29.89 | 29.55 | 29.69 | 677,394 | -0.06(-0.20%) |
Apr 09, 2008 | 30.14 | 30.37 | 29.70 | 29.75 | 524,601 | -0.39(-1.29%) |
Apr 08, 2008 | 30.26 | 30.54 | 30.05 | 30.14 | 441,961 | -0.40(-1.31%) |
Apr 07, 2008 | 30.49 | 30.76 | 30.39 | 30.54 | 634,519 | +0.22(+0.73%) |
Apr 04, 2008 | 30.33 | 30.66 | 30.29 | 30.32 | 870,248 | -0.02(-0.06%) |
Apr 03, 2008 | 30.48 | 30.52 | 29.99 | 30.33 | 699,075 | -0.31(-1.00%) |
Apr 02, 2008 | 30.51 | 30.91 | 30.28 | 30.64 | 678,445 | +0.15(+0.50%) |