Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 29.06 | 29.15 | 28.60 | 29.04 | 5,857,969 | +0.11(+0.38%) |
Jun 27, 2008 | 29.12 | 29.23 | 28.79 | 28.93 | 3,671,239 | -0.22(-0.75%) |
Jun 26, 2008 | 29.61 | 29.80 | 29.13 | 29.15 | 6,376,324 | -0.87(-2.91%) |
Jun 25, 2008 | 29.41 | 30.33 | 29.41 | 30.02 | 5,108,545 | +0.54(+1.84%) |
Jun 24, 2008 | 29.97 | 30.07 | 29.37 | 29.48 | 5,975,579 | -0.54(-1.81%) |
Jun 23, 2008 | 29.97 | 30.08 | 29.78 | 30.02 | 3,061,821 | +0.21(+0.69%) |
Jun 20, 2008 | 30.20 | 30.78 | 29.76 | 29.81 | 4,993,099 | -0.40(-1.33%) |
Jun 19, 2008 | 29.96 | 30.36 | 29.90 | 30.21 | 3,471,593 | +0.16(+0.54%) |
Jun 18, 2008 | 30.16 | 30.38 | 29.87 | 30.05 | 3,788,869 | -0.34(-1.13%) |
Jun 17, 2008 | 30.53 | 30.72 | 30.32 | 30.40 | 3,292,774 | -0.10(-0.34%) |
Jun 16, 2008 | 30.27 | 30.59 | 30.10 | 30.50 | 3,347,425 | +0.25(+0.83%) |
Jun 13, 2008 | 29.87 | 30.25 | 29.68 | 30.25 | 3,626,514 | +0.49(+1.65%) |
Jun 12, 2008 | 29.84 | 29.99 | 29.57 | 29.76 | 5,688,941 | -0.01(-0.02%) |
Jun 11, 2008 | 29.59 | 29.97 | 29.56 | 29.76 | 4,767,453 | -0.03(-0.11%) |
Jun 10, 2008 | 29.64 | 29.94 | 29.33 | 29.79 | 3,939,413 | +0.28(+0.94%) |
Jun 09, 2008 | 29.57 | 29.66 | 29.35 | 29.52 | 3,369,410 | +0.05(+0.15%) |
Jun 06, 2008 | 30.58 | 30.64 | 29.43 | 29.47 | 5,231,843 | -1.21(-3.94%) |
Jun 05, 2008 | 30.73 | 30.75 | 30.43 | 30.68 | 3,862,086 | -0.12(-0.40%) |
Jun 04, 2008 | 30.93 | 31.01 | 30.64 | 30.80 | 3,914,510 | -0.32(-1.04%) |
Jun 03, 2008 | 31.19 | 31.67 | 30.97 | 31.13 | 3,839,953 | +0.12(+0.38%) |
Jun 02, 2008 | 31.65 | 31.65 | 30.67 | 31.01 | 3,708,269 | -0.70(-2.20%) |
May 30, 2008 | 31.59 | 31.94 | 31.55 | 31.71 | 2,077,567 | +0.08(+0.27%) |
May 29, 2008 | 31.17 | 31.70 | 31.02 | 31.63 | 3,093,703 | +0.46(+1.47%) |
May 28, 2008 | 31.44 | 31.64 | 31.09 | 31.17 | 3,175,741 | -0.15(-0.48%) |
May 27, 2008 | 31.12 | 31.51 | 30.97 | 31.31 | 2,572,031 | +0.16(+0.52%) |
May 26, 2008 | 31.28 | 31.38 | 31.08 | 31.15 | 0 | +0.00(+0.00%) |
May 23, 2008 | 31.28 | 31.38 | 31.08 | 31.15 | 2,890,900 | -0.34(-1.09%) |
May 22, 2008 | 31.77 | 31.82 | 31.36 | 31.50 | 2,948,600 | -0.19(-0.61%) |
May 21, 2008 | 31.65 | 32.14 | 31.64 | 31.69 | 4,056,151 | +0.01(+0.02%) |
May 20, 2008 | 32.11 | 32.30 | 31.46 | 31.68 | 2,736,981 | -0.56(-1.73%) |
May 19, 2008 | 31.75 | 32.39 | 31.75 | 32.24 | 3,153,544 | +0.53(+1.67%) |
May 16, 2008 | 32.20 | 32.26 | 31.32 | 31.71 | 3,626,485 | -0.58(-1.78%) |
May 15, 2008 | 31.84 | 32.37 | 31.57 | 32.28 | 5,257,916 | +0.59(+1.86%) |
May 14, 2008 | 31.90 | 32.15 | 31.61 | 31.70 | 2,463,498 | -0.08(-0.26%) |
May 13, 2008 | 31.99 | 32.45 | 31.47 | 31.78 | 3,366,530 | -0.03(-0.08%) |
May 12, 2008 | 31.33 | 31.82 | 31.20 | 31.81 | 2,465,300 | +0.62(+1.99%) |
May 09, 2008 | 31.16 | 31.30 | 30.80 | 31.19 | 975,393 | -0.01(-0.02%) |
May 08, 2008 | 31.24 | 31.26 | 30.98 | 31.19 | 2,740,615 | +0.01(+0.04%) |
May 07, 2008 | 31.83 | 31.83 | 31.17 | 31.18 | 2,808,682 | -0.57(-1.79%) |
May 06, 2008 | 31.48 | 31.86 | 31.06 | 31.75 | 4,410,576 | -0.01(-0.02%) |
May 05, 2008 | 31.92 | 32.03 | 31.70 | 31.75 | 2,145,605 | -0.30(-0.93%) |
May 02, 2008 | 32.07 | 32.25 | 31.70 | 32.05 | 4,082,689 | +0.34(+1.08%) |
May 01, 2008 | 30.98 | 31.90 | 30.86 | 31.71 | 3,772,166 | +0.82(+2.66%) |
Apr 30, 2008 | 30.93 | 31.39 | 30.84 | 30.89 | 3,694,326 | -0.05(-0.17%) |
Apr 29, 2008 | 30.96 | 31.25 | 30.88 | 30.94 | 3,551,609 | +0.00(+0.00%) |
Apr 28, 2008 | 30.91 | 31.11 | 30.80 | 30.94 | 3,775,036 | -0.07(-0.23%) |
Apr 25, 2008 | 31.41 | 31.46 | 30.53 | 31.01 | 3,541,002 | -0.13(-0.42%) |
Apr 24, 2008 | 31.01 | 31.42 | 30.86 | 31.14 | 3,719,133 | +0.30(+0.99%) |
Apr 23, 2008 | 31.08 | 31.19 | 30.60 | 30.84 | 4,924,921 | -0.24(-0.77%) |
Apr 22, 2008 | 31.06 | 31.44 | 30.71 | 31.08 | 6,435,932 | +1.19(+3.98%) |
Apr 21, 2008 | 29.81 | 30.43 | 29.81 | 29.88 | 3,738,955 | -0.23(-0.75%) |
Apr 18, 2008 | 29.74 | 30.22 | 29.57 | 30.11 | 4,257,003 | +0.80(+2.74%) |
Apr 17, 2008 | 29.18 | 29.40 | 28.95 | 29.31 | 2,247,937 | +0.01(+0.02%) |
Apr 16, 2008 | 29.01 | 29.32 | 28.86 | 29.30 | 2,485,540 | +0.54(+1.87%) |
Apr 15, 2008 | 28.86 | 28.98 | 28.55 | 28.77 | 3,157,878 | +0.04(+0.14%) |
Apr 14, 2008 | 28.35 | 28.78 | 28.35 | 28.73 | 2,198,737 | +0.33(+1.16%) |
Apr 11, 2008 | 28.39 | 28.70 | 28.30 | 28.40 | 2,576,528 | -0.29(-1.01%) |
Apr 10, 2008 | 28.75 | 28.89 | 28.49 | 28.69 | 3,440,369 | +0.01(+0.02%) |
Apr 09, 2008 | 28.67 | 28.93 | 28.64 | 28.68 | 3,906,625 | -0.07(-0.25%) |
Apr 08, 2008 | 28.91 | 28.96 | 28.68 | 28.75 | 2,296,184 | -0.31(-1.07%) |
Apr 07, 2008 | 29.33 | 29.34 | 29.01 | 29.06 | 2,378,728 | -0.10(-0.35%) |
Apr 04, 2008 | 29.14 | 29.37 | 29.02 | 29.17 | 2,947,629 | -0.01(-0.04%) |
Apr 03, 2008 | 29.47 | 29.57 | 29.00 | 29.18 | 5,379,238 | -0.33(-1.12%) |
Apr 02, 2008 | 29.39 | 30.01 | 29.24 | 29.51 | 5,160,574 | +0.34(+1.15%) |