Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 29.56 | 29.82 | 29.28 | 29.62 | 106,122 | +0.49(+1.68%) |
Jun 27, 2008 | 29.25 | 29.64 | 28.97 | 29.13 | 87,411 | +0.15(+0.51%) |
Jun 26, 2008 | 29.96 | 29.96 | 28.98 | 28.98 | 133,108 | -1.67(-5.46%) |
Jun 25, 2008 | 30.48 | 30.98 | 30.41 | 30.65 | 177,921 | +0.10(+0.31%) |
Jun 24, 2008 | 29.93 | 30.79 | 29.77 | 30.56 | 254,745 | +1.27(+4.32%) |
Jun 23, 2008 | 29.47 | 29.73 | 29.11 | 29.29 | 137,967 | +0.13(+0.45%) |
Jun 20, 2008 | 29.80 | 29.83 | 29.13 | 29.16 | 145,573 | -1.38(-4.51%) |
Jun 19, 2008 | 30.55 | 30.56 | 30.22 | 30.54 | 61,070 | -0.04(-0.14%) |
Jun 18, 2008 | 31.01 | 31.39 | 30.29 | 30.58 | 158,396 | -0.50(-1.60%) |
Jun 17, 2008 | 31.29 | 31.56 | 31.07 | 31.07 | 195,134 | +0.47(+1.53%) |
Jun 16, 2008 | 30.49 | 30.78 | 30.25 | 30.60 | 98,437 | +0.75(+2.50%) |
Jun 13, 2008 | 29.20 | 29.86 | 29.18 | 29.86 | 206,646 | +1.17(+4.09%) |
Jun 12, 2008 | 28.59 | 29.04 | 28.59 | 28.68 | 228,350 | -0.08(-0.26%) |
Jun 11, 2008 | 28.98 | 29.33 | 28.75 | 28.76 | 161,894 | -0.67(-2.29%) |
Jun 10, 2008 | 29.63 | 29.97 | 29.41 | 29.43 | 118,639 | -0.89(-2.93%) |
Jun 09, 2008 | 30.51 | 30.67 | 30.00 | 30.32 | 219,400 | -0.45(-1.45%) |
Jun 06, 2008 | 32.22 | 32.22 | 30.74 | 30.77 | 271,169 | -1.62(-4.99%) |
Jun 05, 2008 | 31.97 | 32.41 | 31.75 | 32.39 | 146,814 | +0.36(+1.13%) |
Jun 04, 2008 | 32.11 | 32.57 | 32.03 | 32.03 | 332,257 | -0.18(-0.54%) |
Jun 03, 2008 | 32.59 | 32.94 | 32.20 | 32.20 | 273,036 | -0.53(-1.63%) |
Jun 02, 2008 | 32.92 | 33.02 | 32.49 | 32.73 | 246,743 | -0.51(-1.52%) |
May 30, 2008 | 33.05 | 33.26 | 32.78 | 33.24 | 266,999 | +0.05(+0.14%) |
May 29, 2008 | 32.61 | 33.42 | 32.61 | 33.19 | 170,027 | +1.11(+3.47%) |
May 28, 2008 | 31.54 | 32.21 | 31.54 | 32.08 | 286,869 | +0.18(+0.56%) |
May 27, 2008 | 31.56 | 31.97 | 31.45 | 31.90 | 76,903 | +0.74(+2.36%) |
May 26, 2008 | 31.76 | 31.76 | 31.07 | 31.16 | 0 | +0.00(+0.00%) |
May 23, 2008 | 31.76 | 31.76 | 31.07 | 31.16 | 73,992 | -0.38(-1.22%) |
May 22, 2008 | 31.27 | 31.69 | 31.24 | 31.55 | 122,923 | +0.15(+0.48%) |
May 21, 2008 | 31.85 | 31.85 | 31.24 | 31.39 | 122,391 | -0.35(-1.10%) |
May 20, 2008 | 32.75 | 32.75 | 31.73 | 31.75 | 260,582 | -1.32(-4.00%) |
May 19, 2008 | 33.24 | 33.49 | 33.05 | 33.07 | 139,489 | -0.84(-2.49%) |
May 16, 2008 | 33.68 | 34.37 | 33.42 | 33.91 | 224,670 | +0.08(+0.23%) |
May 15, 2008 | 33.71 | 33.90 | 33.19 | 33.83 | 106,905 | +0.25(+0.75%) |
May 14, 2008 | 33.55 | 33.77 | 33.41 | 33.58 | 199,085 | -0.22(-0.65%) |
May 13, 2008 | 33.98 | 33.99 | 33.41 | 33.80 | 94,379 | -0.41(-1.20%) |
May 12, 2008 | 33.83 | 34.29 | 33.64 | 34.21 | 160,681 | +0.38(+1.12%) |
May 09, 2008 | 33.74 | 34.04 | 33.54 | 33.83 | 105,026 | -0.46(-1.35%) |
May 08, 2008 | 34.39 | 34.62 | 34.04 | 34.29 | 204,023 | -1.49(-4.16%) |
May 07, 2008 | 36.85 | 36.85 | 35.76 | 35.78 | 161,827 | -1.73(-4.60%) |
May 06, 2008 | 38.06 | 38.06 | 36.94 | 37.50 | 112,103 | -1.21(-3.12%) |
May 05, 2008 | 38.83 | 39.43 | 38.62 | 38.71 | 80,824 | -0.13(-0.32%) |
May 02, 2008 | 38.34 | 38.87 | 38.01 | 38.83 | 155,449 | -0.28(-0.72%) |
May 01, 2008 | 38.17 | 39.20 | 38.08 | 39.12 | 125,029 | +0.73(+1.90%) |
Apr 30, 2008 | 37.81 | 38.39 | 37.80 | 38.38 | 92,951 | +1.02(+2.73%) |
Apr 29, 2008 | 37.68 | 37.80 | 37.34 | 37.36 | 77,956 | -0.97(-2.53%) |
Apr 28, 2008 | 37.85 | 38.54 | 37.68 | 38.33 | 60,927 | +0.75(+2.01%) |
Apr 25, 2008 | 37.26 | 37.91 | 37.07 | 37.58 | 143,691 | +1.13(+3.09%) |
Apr 24, 2008 | 36.19 | 36.69 | 35.95 | 36.45 | 87,611 | +0.10(+0.26%) |
Apr 23, 2008 | 35.89 | 36.64 | 35.56 | 36.36 | 66,997 | +0.46(+1.29%) |
Apr 22, 2008 | 36.03 | 36.44 | 35.53 | 35.89 | 112,464 | -0.96(-2.59%) |
Apr 21, 2008 | 36.65 | 36.85 | 36.15 | 36.85 | 97,432 | -0.41(-1.09%) |
Apr 18, 2008 | 37.12 | 37.59 | 37.12 | 37.25 | 143,328 | +0.04(+0.12%) |
Apr 17, 2008 | 37.29 | 37.39 | 36.69 | 37.21 | 213,554 | -0.37(-0.98%) |
Apr 16, 2008 | 36.92 | 37.59 | 36.79 | 37.58 | 167,573 | +1.05(+2.87%) |
Apr 15, 2008 | 36.54 | 36.61 | 36.10 | 36.53 | 89,862 | +0.04(+0.12%) |
Apr 14, 2008 | 36.69 | 36.81 | 36.37 | 36.49 | 144,551 | +0.06(+0.17%) |
Apr 11, 2008 | 37.02 | 37.02 | 36.36 | 36.42 | 135,026 | -0.92(-2.47%) |
Apr 10, 2008 | 36.85 | 37.35 | 36.72 | 37.35 | 116,488 | +1.10(+3.05%) |
Apr 09, 2008 | 36.25 | 36.57 | 35.94 | 36.24 | 504,378 | -0.24(-0.66%) |
Apr 08, 2008 | 36.37 | 36.59 | 35.78 | 36.48 | 127,985 | -0.13(-0.34%) |
Apr 07, 2008 | 38.04 | 38.04 | 36.51 | 36.61 | 122,236 | -0.33(-0.90%) |
Apr 04, 2008 | 37.49 | 37.49 | 36.69 | 36.94 | 143,114 | -1.55(-4.03%) |
Apr 03, 2008 | 37.55 | 38.49 | 37.55 | 38.49 | 59,154 | +0.45(+1.19%) |
Apr 02, 2008 | 37.72 | 38.31 | 37.63 | 38.04 | 165,201 | +0.71(+1.90%) |