Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 28.85 | 29.76 | 28.50 | 28.82 | 4,996,738 | -0.24(-0.83%) |
Jun 27, 2008 | 28.93 | 29.46 | 28.64 | 29.06 | 6,038,911 | -0.23(-0.80%) |
Jun 26, 2008 | 30.13 | 30.13 | 29.24 | 29.30 | 3,693,941 | -1.29(-4.21%) |
Jun 25, 2008 | 29.79 | 31.21 | 29.67 | 30.59 | 3,460,370 | +0.83(+2.78%) |
Jun 24, 2008 | 30.39 | 30.70 | 29.41 | 29.76 | 5,852,263 | -0.80(-2.63%) |
Jun 23, 2008 | 31.85 | 31.93 | 30.39 | 30.56 | 3,371,275 | -1.17(-3.69%) |
Jun 20, 2008 | 31.93 | 32.26 | 30.98 | 31.73 | 3,503,766 | -0.49(-1.51%) |
Jun 19, 2008 | 31.60 | 32.28 | 30.60 | 32.22 | 4,072,932 | +0.54(+1.69%) |
Jun 18, 2008 | 31.67 | 32.00 | 31.10 | 31.68 | 3,097,494 | -0.21(-0.66%) |
Jun 17, 2008 | 33.36 | 33.62 | 31.88 | 31.89 | 3,136,115 | -1.22(-3.69%) |
Jun 16, 2008 | 33.09 | 33.40 | 32.54 | 33.11 | 3,513,817 | -0.13(-0.40%) |
Jun 13, 2008 | 33.47 | 33.68 | 32.32 | 33.25 | 3,457,831 | +0.37(+1.12%) |
Jun 12, 2008 | 32.68 | 33.45 | 32.42 | 32.88 | 3,673,470 | +0.70(+2.18%) |
Jun 11, 2008 | 32.64 | 33.52 | 31.83 | 32.18 | 4,340,053 | -0.95(-2.88%) |
Jun 10, 2008 | 33.16 | 33.41 | 31.60 | 33.13 | 4,239,854 | +1.24(+3.88%) |
Jun 09, 2008 | 32.04 | 33.23 | 31.67 | 31.89 | 4,313,692 | -0.85(-2.61%) |
Jun 06, 2008 | 34.22 | 34.28 | 32.70 | 32.75 | 3,936,304 | -1.88(-5.44%) |
Jun 05, 2008 | 33.22 | 34.90 | 33.05 | 34.63 | 5,805,154 | +1.46(+4.42%) |
Jun 04, 2008 | 31.97 | 34.44 | 31.66 | 33.16 | 11,721,550 | +0.99(+3.07%) |
Jun 03, 2008 | 30.73 | 32.34 | 30.54 | 32.18 | 7,164,613 | +1.51(+4.91%) |
Jun 02, 2008 | 30.85 | 31.23 | 29.99 | 30.67 | 3,650,294 | -0.36(-1.16%) |
May 30, 2008 | 31.49 | 31.49 | 30.87 | 31.03 | 3,779,556 | -0.30(-0.96%) |
May 29, 2008 | 30.24 | 31.44 | 30.08 | 31.33 | 4,665,681 | +1.04(+3.43%) |
May 28, 2008 | 29.16 | 30.82 | 29.16 | 30.29 | 7,418,354 | +1.11(+3.81%) |
May 27, 2008 | 28.37 | 29.50 | 27.87 | 29.18 | 6,865,597 | +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 | 10,575,061 | -0.29(-1.01%) |
May 22, 2008 | 29.58 | 29.91 | 27.76 | 28.88 | 28,667,334 | -2.01(-6.50%) |
May 21, 2008 | 36.13 | 36.13 | 30.34 | 30.89 | 40,287,036 | -5.85(-15.92%) |
May 20, 2008 | 37.92 | 37.95 | 36.47 | 36.74 | 5,491,598 | -1.56(-4.09%) |
May 19, 2008 | 37.47 | 38.80 | 37.36 | 38.30 | 6,847,091 | +0.64(+1.71%) |
May 16, 2008 | 37.44 | 37.91 | 36.95 | 37.66 | 8,429,183 | +0.34(+0.92%) |
May 15, 2008 | 36.07 | 37.51 | 35.76 | 37.31 | 4,462,431 | +0.99(+2.72%) |
May 14, 2008 | 35.97 | 36.62 | 35.75 | 36.33 | 3,616,753 | +0.57(+1.59%) |
May 13, 2008 | 34.72 | 36.06 | 34.50 | 35.76 | 6,946,974 | +1.46(+4.24%) |
May 12, 2008 | 32.88 | 34.49 | 32.83 | 34.30 | 3,561,752 | +1.30(+3.93%) |
May 09, 2008 | 32.80 | 33.54 | 32.62 | 33.00 | 1,158,045 | +0.10(+0.31%) |
May 08, 2008 | 33.21 | 33.67 | 32.68 | 32.90 | 2,308,863 | -0.47(-1.40%) |
May 07, 2008 | 33.39 | 34.37 | 33.32 | 33.37 | 3,569,786 | -0.07(-0.20%) |
May 06, 2008 | 32.45 | 33.51 | 32.06 | 33.44 | 2,781,602 | +0.90(+2.75%) |
May 05, 2008 | 32.64 | 32.95 | 32.29 | 32.54 | 2,098,259 | -0.41(-1.24%) |
May 02, 2008 | 32.75 | 33.23 | 32.53 | 32.95 | 3,010,446 | +0.66(+2.05%) |
May 01, 2008 | 30.77 | 32.90 | 30.75 | 32.29 | 3,792,619 | +1.36(+4.41%) |
Apr 30, 2008 | 31.72 | 31.92 | 30.84 | 30.93 | 3,749,561 | -0.78(-2.45%) |
Apr 29, 2008 | 30.75 | 31.91 | 30.56 | 31.71 | 4,365,873 | +0.69(+2.24%) |
Apr 28, 2008 | 31.36 | 31.44 | 30.64 | 31.01 | 3,860,940 | -0.26(-0.83%) |
Apr 25, 2008 | 31.15 | 31.55 | 30.60 | 31.27 | 7,280,888 | +0.22(+0.70%) |
Apr 24, 2008 | 31.51 | 31.92 | 30.94 | 31.05 | 4,173,093 | -0.30(-0.96%) |
Apr 23, 2008 | 32.93 | 32.93 | 30.70 | 31.36 | 7,129,094 | +0.80(+2.63%) |
Apr 22, 2008 | 31.37 | 31.37 | 30.39 | 30.55 | 2,957,726 | -0.71(-2.28%) |
Apr 21, 2008 | 31.46 | 31.56 | 30.79 | 31.26 | 2,310,967 | -0.62(-1.94%) |
Apr 18, 2008 | 32.09 | 32.22 | 31.58 | 31.88 | 2,605,089 | +0.55(+1.76%) |
Apr 17, 2008 | 30.29 | 31.60 | 30.03 | 31.33 | 2,408,518 | +0.83(+2.72%) |
Apr 16, 2008 | 30.04 | 30.64 | 29.90 | 30.50 | 2,455,313 | +0.78(+2.62%) |
Apr 15, 2008 | 29.38 | 29.87 | 28.72 | 29.72 | 3,418,163 | +0.49(+1.66%) |
Apr 14, 2008 | 29.87 | 29.87 | 29.16 | 29.24 | 2,458,752 | -0.62(-2.07%) |
Apr 11, 2008 | 30.60 | 30.85 | 29.71 | 29.86 | 4,173,796 | -1.18(-3.80%) |
Apr 10, 2008 | 30.97 | 31.43 | 30.80 | 31.04 | 2,367,298 | -0.11(-0.35%) |
Apr 09, 2008 | 32.02 | 32.09 | 31.02 | 31.15 | 3,733,771 | -0.79(-2.46%) |
Apr 08, 2008 | 31.80 | 32.25 | 31.78 | 31.93 | 2,435,474 | -0.07(-0.21%) |
Apr 07, 2008 | 31.87 | 32.18 | 31.42 | 32.00 | 2,722,852 | +0.24(+0.76%) |
Apr 04, 2008 | 31.36 | 31.93 | 30.70 | 31.76 | 3,898,303 | +0.66(+2.13%) |
Apr 03, 2008 | 31.29 | 31.67 | 30.70 | 31.10 | 3,265,157 | -0.36(-1.14%) |
Apr 02, 2008 | 30.89 | 32.18 | 30.74 | 31.46 | 2,645,992 | +0.48(+1.54%) |