Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 29.14 | 29.87 | 28.93 | 29.64 | 1,113,784 | +0.42(+1.44%) |
Jun 27, 2008 | 28.56 | 30.02 | 28.49 | 29.22 | 2,456,585 | +1.21(+4.32%) |
Jun 26, 2008 | 27.81 | 28.35 | 27.81 | 28.01 | 1,459,741 | +0.71(+2.59%) |
Jun 25, 2008 | 27.20 | 27.33 | 26.50 | 27.30 | 2,237,471 | +0.10(+0.38%) |
Jun 24, 2008 | 27.23 | 27.95 | 27.03 | 27.20 | 800,248 | -0.04(-0.15%) |
Jun 23, 2008 | 27.30 | 27.92 | 26.93 | 27.24 | 1,607,695 | -0.60(-2.15%) |
Jun 20, 2008 | 27.74 | 28.77 | 27.66 | 27.84 | 1,212,765 | -0.17(-0.62%) |
Jun 19, 2008 | 28.82 | 29.15 | 27.95 | 28.01 | 1,108,915 | -0.56(-1.95%) |
Jun 18, 2008 | 29.15 | 29.15 | 28.31 | 28.57 | 978,497 | -0.30(-1.04%) |
Jun 17, 2008 | 28.29 | 29.22 | 28.29 | 28.87 | 1,199,638 | +0.56(+1.99%) |
Jun 16, 2008 | 28.79 | 29.11 | 28.14 | 28.30 | 1,295,509 | +0.18(+0.63%) |
Jun 13, 2008 | 27.42 | 28.48 | 27.42 | 28.13 | 1,230,901 | +0.49(+1.76%) |
Jun 12, 2008 | 27.44 | 27.80 | 26.49 | 27.64 | 1,891,598 | -0.21(-0.77%) |
Jun 11, 2008 | 28.34 | 28.79 | 27.76 | 27.86 | 1,644,595 | -0.19(-0.69%) |
Jun 10, 2008 | 29.71 | 31.36 | 27.78 | 28.05 | 3,112,247 | -2.47(-8.08%) |
Jun 09, 2008 | 31.74 | 31.94 | 29.73 | 30.52 | 1,756,697 | -1.14(-3.61%) |
Jun 06, 2008 | 30.99 | 31.90 | 30.84 | 31.66 | 1,805,621 | +0.74(+2.39%) |
Jun 05, 2008 | 29.85 | 31.29 | 29.79 | 30.92 | 1,034,092 | +0.78(+2.57%) |
Jun 04, 2008 | 31.08 | 31.75 | 30.11 | 30.14 | 1,569,038 | -0.44(-1.44%) |
Jun 03, 2008 | 31.17 | 31.83 | 30.55 | 30.58 | 1,167,290 | -0.67(-2.13%) |
Jun 02, 2008 | 30.22 | 31.93 | 30.22 | 31.25 | 1,872,017 | +1.41(+4.74%) |
May 30, 2008 | 29.79 | 30.62 | 29.50 | 29.84 | 1,442,493 | +0.53(+1.79%) |
May 29, 2008 | 29.70 | 29.71 | 29.11 | 29.31 | 1,069,007 | -0.62(-2.08%) |
May 28, 2008 | 29.30 | 30.08 | 29.13 | 29.93 | 776,664 | +0.63(+2.17%) |
May 27, 2008 | 29.29 | 29.91 | 28.56 | 29.30 | 1,414,498 | -0.19(-0.63%) |
May 26, 2008 | 30.24 | 30.24 | 29.46 | 29.48 | 0 | +0.00(+0.00%) |
May 23, 2008 | 30.24 | 30.24 | 29.46 | 29.48 | 498,396 | -0.56(-1.87%) |
May 22, 2008 | 30.38 | 30.96 | 29.61 | 30.05 | 748,105 | -0.39(-1.30%) |
May 21, 2008 | 31.06 | 32.06 | 30.25 | 30.44 | 1,584,861 | -0.20(-0.65%) |
May 20, 2008 | 30.05 | 31.04 | 30.05 | 30.64 | 1,364,455 | +0.29(+0.96%) |
May 19, 2008 | 30.50 | 31.11 | 29.84 | 30.35 | 1,819,073 | +0.25(+0.83%) |
May 16, 2008 | 29.85 | 30.14 | 29.30 | 30.10 | 2,128,037 | +1.40(+4.87%) |
May 15, 2008 | 28.59 | 29.22 | 28.24 | 28.70 | 850,535 | +0.50(+1.77%) |
May 14, 2008 | 28.55 | 28.83 | 28.14 | 28.20 | 1,007,432 | -0.50(-1.74%) |
May 13, 2008 | 28.59 | 28.88 | 28.18 | 28.70 | 625,056 | -0.51(-1.74%) |
May 12, 2008 | 29.02 | 29.44 | 28.38 | 29.21 | 761,783 | -0.02(-0.08%) |
May 09, 2008 | 29.93 | 30.16 | 28.85 | 29.23 | 769,321 | -0.65(-2.17%) |
May 08, 2008 | 30.35 | 30.89 | 29.88 | 29.88 | 1,661,415 | +0.00(+0.02%) |
May 07, 2008 | 29.15 | 30.37 | 29.00 | 29.88 | 2,307,985 | +0.48(+1.63%) |
May 06, 2008 | 28.86 | 30.04 | 28.81 | 29.40 | 1,804,489 | +0.61(+2.11%) |
May 05, 2008 | 27.81 | 28.98 | 27.77 | 28.79 | 2,254,860 | +1.37(+5.01%) |
May 02, 2008 | 27.37 | 27.82 | 27.00 | 27.42 | 1,455,165 | +0.22(+0.80%) |
May 01, 2008 | 27.86 | 28.09 | 26.53 | 27.20 | 2,333,690 | -1.17(-4.14%) |
Apr 30, 2008 | 28.99 | 29.29 | 28.00 | 28.37 | 1,989,875 | -0.62(-2.13%) |
Apr 29, 2008 | 28.44 | 29.27 | 28.42 | 28.99 | 1,670,967 | +0.27(+0.95%) |
Apr 28, 2008 | 28.68 | 29.36 | 28.38 | 28.72 | 777,419 | -0.12(-0.42%) |
Apr 25, 2008 | 28.50 | 29.20 | 28.23 | 28.84 | 1,453,895 | +0.78(+2.80%) |
Apr 24, 2008 | 30.47 | 30.62 | 27.67 | 28.05 | 3,594,461 | -2.67(-8.68%) |
Apr 23, 2008 | 30.90 | 31.16 | 29.93 | 30.72 | 1,384,084 | -0.64(-2.05%) |
Apr 22, 2008 | 31.29 | 32.41 | 31.27 | 31.36 | 925,238 | -0.28(-0.87%) |
Apr 21, 2008 | 32.21 | 32.76 | 31.09 | 31.64 | 1,190,854 | -0.45(-1.40%) |
Apr 18, 2008 | 33.23 | 33.77 | 31.83 | 32.09 | 1,458,065 | -1.64(-4.85%) |
Apr 17, 2008 | 33.55 | 34.01 | 32.66 | 33.73 | 995,468 | +0.35(+1.06%) |
Apr 16, 2008 | 32.42 | 33.43 | 32.42 | 33.37 | 1,405,710 | +1.46(+4.58%) |
Apr 15, 2008 | 31.31 | 31.97 | 31.30 | 31.91 | 789,740 | +0.82(+2.62%) |
Apr 14, 2008 | 30.56 | 31.79 | 30.56 | 31.10 | 1,089,753 | -0.08(-0.25%) |
Apr 11, 2008 | 31.60 | 31.73 | 30.92 | 31.17 | 864,988 | -0.29(-0.94%) |
Apr 10, 2008 | 31.73 | 32.09 | 30.75 | 31.47 | 860,626 | -0.27(-0.86%) |
Apr 09, 2008 | 31.37 | 32.34 | 30.53 | 31.74 | 1,286,172 | +0.37(+1.17%) |
Apr 08, 2008 | 32.07 | 32.16 | 31.12 | 31.37 | 1,339,133 | -1.27(-3.89%) |
Apr 07, 2008 | 32.30 | 33.66 | 32.15 | 32.64 | 1,950,355 | +0.84(+2.65%) |
Apr 04, 2008 | 30.83 | 32.01 | 30.74 | 31.80 | 1,111,131 | +1.05(+3.42%) |
Apr 03, 2008 | 30.72 | 31.19 | 30.34 | 30.75 | 1,822,174 | -0.18(-0.59%) |
Apr 02, 2008 | 29.99 | 31.51 | 29.99 | 30.93 | 1,944,917 | +0.60(+1.97%) |