Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 30.68 | 30.73 | 30.31 | 30.56 | 16,663,113 | +0.06(+0.19%) |
Jun 27, 2008 | 30.38 | 30.74 | 30.11 | 30.50 | 11,060,274 | +0.18(+0.60%) |
Jun 26, 2008 | 31.35 | 31.35 | 30.32 | 30.32 | 12,778,680 | -0.98(-3.12%) |
Jun 25, 2008 | 31.22 | 31.66 | 30.81 | 31.29 | 14,424,160 | +0.12(+0.37%) |
Jun 24, 2008 | 32.09 | 32.09 | 31.04 | 31.18 | 20,069,208 | -0.81(-2.53%) |
Jun 23, 2008 | 31.73 | 32.02 | 31.49 | 31.99 | 7,774,011 | +0.44(+1.41%) |
Jun 20, 2008 | 32.24 | 32.29 | 31.51 | 31.54 | 14,839,925 | -0.88(-2.70%) |
Jun 19, 2008 | 32.45 | 32.77 | 32.35 | 32.42 | 9,153,724 | +0.09(+0.29%) |
Jun 18, 2008 | 32.53 | 32.70 | 32.21 | 32.32 | 11,878,951 | -0.28(-0.85%) |
Jun 17, 2008 | 32.77 | 32.97 | 32.53 | 32.60 | 7,481,781 | +0.06(+0.18%) |
Jun 16, 2008 | 32.54 | 32.77 | 32.34 | 32.54 | 8,047,849 | +0.02(+0.07%) |
Jun 13, 2008 | 31.84 | 32.60 | 31.84 | 32.52 | 13,364,605 | +0.81(+2.55%) |
Jun 12, 2008 | 31.81 | 32.09 | 31.41 | 31.71 | 12,922,644 | +0.03(+0.09%) |
Jun 11, 2008 | 32.29 | 32.54 | 31.64 | 31.68 | 15,334,267 | -0.63(-1.94%) |
Jun 10, 2008 | 32.32 | 32.46 | 32.08 | 32.31 | 24,100,266 | -0.38(-1.16%) |
Jun 09, 2008 | 32.45 | 32.86 | 32.22 | 32.69 | 12,595,242 | +0.37(+1.15%) |
Jun 06, 2008 | 32.91 | 33.17 | 32.30 | 32.32 | 14,703,762 | -0.85(-2.57%) |
Jun 05, 2008 | 32.18 | 33.17 | 32.18 | 33.17 | 18,053,158 | +1.17(+3.65%) |
Jun 04, 2008 | 32.16 | 32.64 | 31.96 | 32.00 | 17,836,296 | -0.15(-0.45%) |
Jun 03, 2008 | 32.35 | 32.65 | 31.81 | 32.15 | 20,071,648 | -0.09(-0.27%) |
Jun 02, 2008 | 32.33 | 32.52 | 31.98 | 32.24 | 12,166,053 | -0.15(-0.47%) |
May 30, 2008 | 32.56 | 32.64 | 32.33 | 32.39 | 11,384,545 | +0.15(+0.47%) |
May 29, 2008 | 32.58 | 32.58 | 32.05 | 32.24 | 17,513,834 | -0.44(-1.36%) |
May 28, 2008 | 31.64 | 32.74 | 31.64 | 32.68 | 13,891,925 | +0.84(+2.63%) |
May 27, 2008 | 32.10 | 32.10 | 31.39 | 31.84 | 13,086,012 | -0.15(-0.48%) |
May 26, 2008 | 32.14 | 32.37 | 31.62 | 31.99 | 0 | +0.02(+0.07%) |
May 23, 2008 | 32.14 | 32.37 | 31.62 | 31.97 | 18,386,258 | -0.47(-1.44%) |
May 22, 2008 | 32.47 | 32.91 | 32.24 | 32.44 | 13,948,199 | -0.16(-0.49%) |
May 21, 2008 | 33.58 | 33.60 | 32.41 | 32.60 | 15,189,493 | -0.90(-2.70%) |
May 20, 2008 | 33.16 | 33.51 | 32.94 | 33.50 | 12,153,235 | +0.07(+0.20%) |
May 19, 2008 | 33.60 | 33.94 | 33.33 | 33.44 | 17,409,152 | -0.02(-0.07%) |
May 16, 2008 | 33.30 | 33.55 | 33.04 | 33.46 | 15,398,607 | +0.39(+1.17%) |
May 15, 2008 | 32.85 | 33.23 | 32.79 | 33.07 | 12,278,159 | +0.64(+1.98%) |
May 14, 2008 | 32.55 | 33.13 | 32.43 | 32.43 | 14,295,996 | -0.09(-0.29%) |
May 13, 2008 | 32.40 | 32.53 | 32.06 | 32.53 | 14,275,795 | +0.19(+0.59%) |
May 12, 2008 | 31.90 | 32.35 | 31.53 | 32.34 | 13,023,670 | +0.54(+1.70%) |
May 09, 2008 | 32.01 | 32.01 | 31.47 | 31.80 | 11,804,171 | -0.24(-0.75%) |
May 08, 2008 | 31.67 | 32.24 | 31.55 | 32.04 | 18,126,922 | +0.56(+1.78%) |
May 07, 2008 | 31.96 | 32.13 | 31.38 | 31.48 | 14,418,833 | -0.45(-1.42%) |
May 06, 2008 | 31.41 | 31.98 | 31.41 | 31.93 | 13,262,670 | +0.36(+1.13%) |
May 05, 2008 | 31.11 | 31.65 | 31.11 | 31.57 | 8,984,414 | +0.53(+1.69%) |
May 02, 2008 | 30.78 | 31.26 | 30.78 | 31.05 | 9,824,584 | +0.41(+1.33%) |
May 01, 2008 | 30.77 | 30.88 | 30.15 | 30.64 | 21,284,070 | -0.36(-1.15%) |
Apr 30, 2008 | 30.80 | 31.32 | 30.77 | 31.00 | 12,423,243 | +0.21(+0.69%) |
Apr 29, 2008 | 31.48 | 31.48 | 30.67 | 30.78 | 14,676,178 | -0.89(-2.81%) |
Apr 28, 2008 | 32.13 | 32.13 | 31.57 | 31.67 | 11,074,046 | -0.38(-1.18%) |
Apr 25, 2008 | 31.36 | 32.12 | 31.19 | 32.05 | 12,020,695 | +0.95(+3.05%) |
Apr 24, 2008 | 31.68 | 31.68 | 30.89 | 31.11 | 18,092,622 | -0.40(-1.27%) |
Apr 23, 2008 | 32.01 | 32.12 | 31.47 | 31.51 | 10,608,464 | -0.53(-1.66%) |
Apr 22, 2008 | 32.43 | 32.43 | 31.65 | 32.04 | 15,451,913 | -0.39(-1.21%) |
Apr 21, 2008 | 32.16 | 32.46 | 31.97 | 32.43 | 13,386,972 | +0.08(+0.25%) |
Apr 18, 2008 | 32.05 | 32.54 | 31.94 | 32.35 | 14,379,752 | +0.37(+1.16%) |
Apr 17, 2008 | 32.04 | 32.48 | 31.60 | 31.98 | 21,294,952 | -0.24(-0.75%) |
Apr 16, 2008 | 31.04 | 32.24 | 31.04 | 32.22 | 23,569,208 | +1.52(+4.97%) |
Apr 15, 2008 | 30.70 | 31.06 | 30.41 | 30.70 | 15,311,899 | +0.14(+0.45%) |
Apr 14, 2008 | 30.64 | 30.90 | 30.47 | 30.56 | 6,589,179 | -0.12(-0.40%) |
Apr 11, 2008 | 30.85 | 31.11 | 30.62 | 30.68 | 16,872,764 | -0.47(-1.52%) |
Apr 10, 2008 | 31.06 | 31.21 | 30.60 | 31.16 | 8,630,659 | +0.08(+0.26%) |
Apr 09, 2008 | 31.16 | 31.55 | 30.88 | 31.08 | 13,394,194 | -0.29(-0.93%) |
Apr 08, 2008 | 30.98 | 31.38 | 30.81 | 31.37 | 18,613,582 | +0.30(+0.96%) |
Apr 07, 2008 | 31.54 | 31.94 | 30.97 | 31.07 | 29,618,374 | -0.16(-0.51%) |
Apr 04, 2008 | 31.11 | 31.51 | 30.67 | 31.23 | 19,728,692 | +0.29(+0.94%) |
Apr 03, 2008 | 30.01 | 31.24 | 30.01 | 30.94 | 23,179,476 | +0.49(+1.60%) |
Apr 02, 2008 | 30.11 | 30.51 | 29.81 | 30.45 | 16,480,820 | +0.18(+0.60%) |