Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 28.77 | 29.27 | 28.47 | 28.84 | 6,088,044 | +0.04(+0.15%) |
Jun 27, 2008 | 29.20 | 29.28 | 28.59 | 28.79 | 3,088,091 | -0.24(-0.84%) |
Jun 26, 2008 | 29.92 | 29.93 | 29.02 | 29.04 | 1,777,829 | -1.12(-3.70%) |
Jun 25, 2008 | 29.93 | 30.62 | 29.81 | 30.15 | 1,638,124 | +0.51(+1.72%) |
Jun 24, 2008 | 29.36 | 29.95 | 29.10 | 29.64 | 1,488,537 | -0.16(-0.54%) |
Jun 23, 2008 | 30.35 | 30.77 | 29.73 | 29.80 | 1,371,658 | -0.65(-2.14%) |
Jun 20, 2008 | 30.96 | 31.04 | 30.38 | 30.46 | 1,296,977 | -0.88(-2.82%) |
Jun 19, 2008 | 30.54 | 31.34 | 30.39 | 31.34 | 1,588,036 | +0.72(+2.34%) |
Jun 18, 2008 | 30.90 | 31.33 | 30.37 | 30.62 | 1,240,299 | -0.41(-1.34%) |
Jun 17, 2008 | 32.24 | 32.24 | 31.02 | 31.04 | 1,328,288 | -1.04(-3.25%) |
Jun 16, 2008 | 31.49 | 32.14 | 31.33 | 32.08 | 1,766,676 | +0.38(+1.21%) |
Jun 13, 2008 | 31.22 | 31.70 | 30.85 | 31.70 | 1,730,860 | +0.64(+2.08%) |
Jun 12, 2008 | 30.91 | 31.34 | 30.55 | 31.05 | 1,828,068 | +0.34(+1.10%) |
Jun 11, 2008 | 31.30 | 31.47 | 30.68 | 30.71 | 1,909,597 | -0.59(-1.90%) |
Jun 10, 2008 | 31.05 | 31.48 | 30.59 | 31.31 | 1,757,087 | +0.15(+0.48%) |
Jun 09, 2008 | 31.82 | 32.28 | 31.08 | 31.16 | 2,024,949 | -0.67(-2.10%) |
Jun 06, 2008 | 32.87 | 33.08 | 31.82 | 31.83 | 1,972,154 | -1.54(-4.60%) |
Jun 05, 2008 | 32.83 | 33.36 | 32.55 | 33.36 | 1,152,271 | +0.85(+2.62%) |
Jun 04, 2008 | 32.21 | 32.77 | 32.13 | 32.51 | 1,388,729 | +0.20(+0.61%) |
Jun 03, 2008 | 32.27 | 32.41 | 31.95 | 32.31 | 1,489,092 | +0.21(+0.67%) |
Jun 02, 2008 | 32.50 | 32.80 | 31.88 | 32.10 | 1,511,947 | -0.60(-1.83%) |
May 30, 2008 | 32.96 | 33.03 | 32.55 | 32.70 | 1,315,384 | -0.21(-0.64%) |
May 29, 2008 | 32.43 | 32.94 | 32.36 | 32.91 | 892,839 | +0.43(+1.31%) |
May 28, 2008 | 32.55 | 32.65 | 32.27 | 32.48 | 1,225,933 | +0.10(+0.32%) |
May 27, 2008 | 31.76 | 32.53 | 31.70 | 32.38 | 1,758,471 | +0.39(+1.22%) |
May 26, 2008 | 32.06 | 32.12 | 31.82 | 31.99 | 0 | +0.00(+0.00%) |
May 23, 2008 | 32.06 | 32.12 | 31.82 | 31.99 | 1,049,531 | -0.17(-0.54%) |
May 22, 2008 | 32.44 | 32.57 | 32.08 | 32.16 | 1,806,547 | -0.24(-0.75%) |
May 21, 2008 | 33.25 | 33.63 | 32.36 | 32.40 | 1,645,925 | -0.91(-2.74%) |
May 20, 2008 | 33.68 | 33.83 | 33.12 | 33.31 | 940,084 | -0.50(-1.49%) |
May 19, 2008 | 33.83 | 34.09 | 33.59 | 33.82 | 971,744 | +0.05(+0.14%) |
May 16, 2008 | 34.09 | 34.09 | 33.61 | 33.77 | 1,416,696 | -0.17(-0.51%) |
May 15, 2008 | 33.64 | 33.98 | 33.36 | 33.94 | 1,886,479 | +0.35(+1.05%) |
May 14, 2008 | 33.40 | 33.77 | 33.28 | 33.59 | 1,063,662 | +0.38(+1.13%) |
May 13, 2008 | 33.20 | 33.32 | 32.87 | 33.21 | 906,146 | +0.11(+0.32%) |
May 12, 2008 | 32.47 | 33.15 | 32.32 | 33.11 | 839,856 | +0.77(+2.37%) |
May 09, 2008 | 32.38 | 32.69 | 32.14 | 32.34 | 1,216,490 | -0.30(-0.92%) |
May 08, 2008 | 32.87 | 32.91 | 32.38 | 32.64 | 1,574,288 | -0.26(-0.79%) |
May 07, 2008 | 33.79 | 33.84 | 32.69 | 32.90 | 1,338,885 | -0.81(-2.39%) |
May 06, 2008 | 33.33 | 33.75 | 33.14 | 33.71 | 1,126,544 | +0.16(+0.48%) |
May 05, 2008 | 33.41 | 33.70 | 33.21 | 33.54 | 834,152 | -0.02(-0.06%) |
May 02, 2008 | 33.91 | 34.11 | 33.49 | 33.56 | 2,509,754 | -0.02(-0.07%) |
May 01, 2008 | 32.92 | 33.64 | 32.67 | 33.59 | 2,793,355 | +0.74(+2.27%) |
Apr 30, 2008 | 33.54 | 33.77 | 32.82 | 32.84 | 2,421,065 | -0.55(-1.64%) |
Apr 29, 2008 | 33.68 | 33.69 | 33.21 | 33.39 | 3,057,905 | -0.39(-1.16%) |
Apr 28, 2008 | 33.96 | 33.96 | 33.55 | 33.78 | 2,177,574 | -0.06(-0.17%) |
Apr 25, 2008 | 33.90 | 33.92 | 33.46 | 33.84 | 3,272,839 | +0.17(+0.49%) |
Apr 24, 2008 | 33.08 | 33.79 | 32.87 | 33.68 | 3,095,374 | +0.70(+2.13%) |
Apr 23, 2008 | 32.61 | 33.23 | 32.52 | 32.97 | 1,836,925 | +0.42(+1.28%) |
Apr 22, 2008 | 32.59 | 32.75 | 32.31 | 32.55 | 1,320,932 | -0.24(-0.73%) |
Apr 21, 2008 | 32.93 | 32.93 | 32.44 | 32.79 | 1,571,989 | -0.15(-0.44%) |
Apr 18, 2008 | 33.53 | 33.69 | 32.74 | 32.94 | 3,340,519 | -0.04(-0.13%) |
Apr 17, 2008 | 32.59 | 33.04 | 32.42 | 32.98 | 2,405,956 | +0.09(+0.28%) |
Apr 16, 2008 | 31.79 | 32.89 | 31.70 | 32.89 | 2,095,589 | +1.40(+4.44%) |
Apr 15, 2008 | 31.50 | 31.60 | 31.12 | 31.49 | 2,544,526 | +0.27(+0.86%) |
Apr 14, 2008 | 31.32 | 31.71 | 31.11 | 31.22 | 3,053,629 | -0.18(-0.57%) |
Apr 11, 2008 | 31.79 | 31.85 | 31.27 | 31.40 | 3,754,747 | -0.39(-1.23%) |
Apr 10, 2008 | 31.51 | 32.02 | 31.20 | 31.79 | 3,948,936 | +0.28(+0.89%) |
Apr 09, 2008 | 32.32 | 32.38 | 31.49 | 31.51 | 5,387,024 | -0.74(-2.31%) |
Apr 08, 2008 | 32.62 | 32.88 | 32.16 | 32.26 | 5,193,629 | -0.54(-1.64%) |
Apr 07, 2008 | 33.21 | 33.25 | 32.43 | 32.80 | 3,727,188 | +0.00(+0.00%) |
Apr 04, 2008 | 33.50 | 33.50 | 32.68 | 32.80 | 7,937,981 | -0.63(-1.87%) |
Apr 03, 2008 | 32.53 | 33.42 | 32.33 | 33.42 | 5,155,478 | +0.85(+2.60%) |
Apr 02, 2008 | 32.79 | 32.92 | 32.18 | 32.57 | 3,761,965 | -0.17(-0.52%) |