Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 28.85 | 29.76 | 28.50 | 28.82 | 4,996,593 | -0.24(-0.84%) |
Jun 27, 2008 | 28.93 | 29.47 | 28.64 | 29.06 | 6,038,736 | -0.23(-0.80%) |
Jun 26, 2008 | 30.14 | 30.14 | 29.24 | 29.30 | 3,693,834 | -1.29(-4.21%) |
Jun 25, 2008 | 29.79 | 31.21 | 29.68 | 30.59 | 3,460,270 | +0.83(+2.78%) |
Jun 24, 2008 | 30.39 | 30.70 | 29.41 | 29.76 | 5,852,094 | -0.80(-2.63%) |
Jun 23, 2008 | 31.85 | 31.93 | 30.39 | 30.56 | 3,371,177 | -1.17(-3.69%) |
Jun 20, 2008 | 31.93 | 32.26 | 30.98 | 31.73 | 3,503,664 | -0.49(-1.51%) |
Jun 19, 2008 | 31.60 | 32.28 | 30.60 | 32.22 | 4,072,814 | +0.54(+1.69%) |
Jun 18, 2008 | 31.67 | 32.00 | 31.10 | 31.68 | 3,097,404 | -0.21(-0.66%) |
Jun 17, 2008 | 33.36 | 33.62 | 31.88 | 31.89 | 3,136,024 | -1.22(-3.69%) |
Jun 16, 2008 | 33.09 | 33.40 | 32.55 | 33.11 | 3,513,715 | -0.13(-0.40%) |
Jun 13, 2008 | 33.47 | 33.68 | 32.32 | 33.25 | 3,457,731 | +0.37(+1.12%) |
Jun 12, 2008 | 32.68 | 33.45 | 32.42 | 32.88 | 3,673,363 | +0.70(+2.18%) |
Jun 11, 2008 | 32.65 | 33.52 | 31.83 | 32.18 | 4,339,928 | -0.95(-2.88%) |
Jun 10, 2008 | 33.16 | 33.42 | 31.60 | 33.13 | 4,239,732 | +1.24(+3.88%) |
Jun 09, 2008 | 32.04 | 33.23 | 31.68 | 31.89 | 4,313,567 | -0.85(-2.61%) |
Jun 06, 2008 | 34.22 | 34.28 | 32.70 | 32.75 | 3,936,190 | -1.88(-5.44%) |
Jun 05, 2008 | 33.22 | 34.90 | 33.06 | 34.63 | 5,804,986 | +1.46(+4.42%) |
Jun 04, 2008 | 31.97 | 34.44 | 31.66 | 33.16 | 11,721,211 | +0.99(+3.07%) |
Jun 03, 2008 | 30.73 | 32.34 | 30.54 | 32.18 | 7,164,406 | +1.51(+4.91%) |
Jun 02, 2008 | 30.85 | 31.23 | 29.99 | 30.67 | 3,650,189 | -0.36(-1.16%) |
May 30, 2008 | 31.49 | 31.49 | 30.87 | 31.03 | 3,779,447 | -0.30(-0.96%) |
May 29, 2008 | 30.24 | 31.44 | 30.09 | 31.33 | 4,665,546 | +1.04(+3.43%) |
May 28, 2008 | 29.16 | 30.82 | 29.16 | 30.29 | 7,418,139 | +1.11(+3.81%) |
May 27, 2008 | 28.37 | 29.50 | 27.88 | 29.18 | 6,865,398 | +0.59(+2.08%) |
May 26, 2008 | 28.13 | 29.04 | 27.73 | 28.59 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.13 | 29.04 | 27.73 | 28.59 | 10,574,755 | -0.29(-1.01%) |
May 22, 2008 | 29.58 | 29.91 | 27.76 | 28.88 | 28,666,506 | -2.01(-6.50%) |
May 21, 2008 | 36.13 | 36.13 | 30.34 | 30.89 | 40,285,872 | -5.85(-15.92%) |
May 20, 2008 | 37.92 | 37.95 | 36.47 | 36.74 | 5,491,439 | -1.56(-4.09%) |
May 19, 2008 | 37.47 | 38.80 | 37.37 | 38.30 | 6,846,893 | +0.64(+1.71%) |
May 16, 2008 | 37.44 | 37.91 | 36.95 | 37.66 | 8,428,939 | +0.34(+0.92%) |
May 15, 2008 | 36.07 | 37.51 | 35.76 | 37.32 | 4,462,302 | +0.99(+2.72%) |
May 14, 2008 | 35.97 | 36.62 | 35.75 | 36.33 | 3,616,649 | +0.57(+1.59%) |
May 13, 2008 | 34.72 | 36.06 | 34.50 | 35.76 | 6,946,773 | +1.46(+4.25%) |
May 12, 2008 | 32.88 | 34.50 | 32.83 | 34.30 | 3,561,649 | +1.30(+3.93%) |
May 09, 2008 | 32.80 | 33.54 | 32.62 | 33.01 | 1,158,012 | +0.10(+0.31%) |
May 08, 2008 | 33.21 | 33.67 | 32.68 | 32.91 | 2,308,797 | -0.47(-1.40%) |
May 07, 2008 | 33.39 | 34.37 | 33.32 | 33.37 | 3,569,683 | -0.07(-0.20%) |
May 06, 2008 | 32.45 | 33.51 | 32.06 | 33.44 | 2,781,522 | +0.90(+2.75%) |
May 05, 2008 | 32.64 | 32.96 | 32.29 | 32.55 | 2,098,198 | -0.41(-1.24%) |
May 02, 2008 | 32.75 | 33.23 | 32.53 | 32.96 | 3,010,359 | +0.66(+2.05%) |
May 01, 2008 | 30.77 | 32.91 | 30.75 | 32.29 | 3,792,509 | +1.36(+4.41%) |
Apr 30, 2008 | 31.72 | 31.92 | 30.84 | 30.93 | 3,749,453 | -0.78(-2.45%) |
Apr 29, 2008 | 30.75 | 31.91 | 30.56 | 31.71 | 4,365,747 | +0.69(+2.24%) |
Apr 28, 2008 | 31.37 | 31.44 | 30.64 | 31.01 | 3,860,829 | -0.26(-0.83%) |
Apr 25, 2008 | 31.15 | 31.55 | 30.60 | 31.27 | 7,280,678 | +0.22(+0.70%) |
Apr 24, 2008 | 31.51 | 31.92 | 30.94 | 31.06 | 4,172,972 | -0.30(-0.96%) |
Apr 23, 2008 | 32.93 | 32.93 | 30.70 | 31.36 | 7,128,887 | +0.80(+2.63%) |
Apr 22, 2008 | 31.37 | 31.37 | 30.39 | 30.55 | 2,957,640 | -0.71(-2.28%) |
Apr 21, 2008 | 31.47 | 31.56 | 30.79 | 31.27 | 2,310,900 | -0.62(-1.94%) |
Apr 18, 2008 | 32.09 | 32.22 | 31.58 | 31.88 | 2,605,014 | +0.55(+1.76%) |
Apr 17, 2008 | 30.29 | 31.60 | 30.03 | 31.33 | 2,408,448 | +0.83(+2.72%) |
Apr 16, 2008 | 30.04 | 30.65 | 29.90 | 30.50 | 2,455,242 | +0.78(+2.62%) |
Apr 15, 2008 | 29.38 | 29.87 | 28.72 | 29.73 | 3,418,064 | +0.49(+1.66%) |
Apr 14, 2008 | 29.87 | 29.87 | 29.16 | 29.24 | 2,458,681 | -0.62(-2.07%) |
Apr 11, 2008 | 30.60 | 30.86 | 29.71 | 29.86 | 4,173,675 | -1.18(-3.80%) |
Apr 10, 2008 | 30.97 | 31.43 | 30.80 | 31.04 | 2,367,229 | -0.11(-0.35%) |
Apr 09, 2008 | 32.02 | 32.09 | 31.02 | 31.15 | 3,733,663 | -0.79(-2.46%) |
Apr 08, 2008 | 31.80 | 32.25 | 31.78 | 31.93 | 2,435,403 | -0.07(-0.21%) |
Apr 07, 2008 | 31.87 | 32.19 | 31.42 | 32.00 | 2,722,773 | +0.24(+0.76%) |
Apr 04, 2008 | 31.36 | 31.93 | 30.70 | 31.76 | 3,898,190 | +0.66(+2.13%) |
Apr 03, 2008 | 31.29 | 31.68 | 30.70 | 31.10 | 3,265,062 | -0.36(-1.14%) |
Apr 02, 2008 | 30.89 | 32.18 | 30.74 | 31.46 | 2,645,916 | +0.48(+1.54%) |