Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 33.26 | 33.83 | 33.16 | 33.65 | 14,145,933 | +0.56(+1.70%) |
Jun 27, 2008 | 33.03 | 33.66 | 32.91 | 33.08 | 35,783,068 | +0.01(+0.02%) |
Jun 26, 2008 | 33.17 | 33.46 | 33.00 | 33.08 | 14,722,766 | -0.33(-0.98%) |
Jun 25, 2008 | 33.04 | 33.71 | 32.96 | 33.41 | 13,162,062 | +0.33(+0.99%) |
Jun 24, 2008 | 32.61 | 33.31 | 32.59 | 33.08 | 13,152,451 | +0.34(+1.02%) |
Jun 23, 2008 | 32.15 | 32.90 | 32.09 | 32.74 | 17,368,658 | +0.51(+1.59%) |
Jun 20, 2008 | 31.94 | 32.26 | 31.60 | 32.23 | 19,466,400 | +0.22(+0.69%) |
Jun 19, 2008 | 31.69 | 32.23 | 31.57 | 32.01 | 12,173,093 | +0.46(+1.45%) |
Jun 18, 2008 | 31.84 | 31.91 | 31.34 | 31.55 | 10,394,415 | -0.12(-0.38%) |
Jun 17, 2008 | 31.29 | 31.91 | 31.22 | 31.67 | 10,437,650 | +0.29(+0.91%) |
Jun 16, 2008 | 30.99 | 31.78 | 30.99 | 31.39 | 8,168,920 | +0.01(+0.05%) |
Jun 13, 2008 | 31.06 | 31.54 | 30.92 | 31.37 | 8,085,275 | +0.54(+1.74%) |
Jun 12, 2008 | 30.94 | 31.15 | 30.64 | 30.84 | 10,439,947 | +0.19(+0.63%) |
Jun 11, 2008 | 30.94 | 31.14 | 30.61 | 30.64 | 13,089,722 | -0.62(-1.99%) |
Jun 10, 2008 | 31.41 | 31.57 | 31.17 | 31.27 | 10,151,329 | -0.34(-1.08%) |
Jun 09, 2008 | 31.52 | 31.81 | 31.24 | 31.61 | 9,850,714 | +0.04(+0.14%) |
Jun 06, 2008 | 31.93 | 32.16 | 31.54 | 31.56 | 10,981,466 | -0.49(-1.54%) |
Jun 05, 2008 | 31.79 | 32.15 | 31.61 | 32.06 | 10,392,101 | +0.31(+0.97%) |
Jun 04, 2008 | 31.39 | 31.81 | 31.24 | 31.75 | 10,036,558 | +0.25(+0.79%) |
Jun 03, 2008 | 31.73 | 31.75 | 31.13 | 31.50 | 11,184,350 | -0.05(-0.16%) |
Jun 02, 2008 | 31.34 | 31.65 | 31.06 | 31.55 | 11,857,179 | +0.14(+0.43%) |
May 30, 2008 | 30.89 | 31.51 | 30.84 | 31.41 | 11,921,014 | +0.44(+1.40%) |
May 29, 2008 | 30.59 | 31.31 | 30.54 | 30.98 | 12,376,253 | +0.43(+1.40%) |
May 28, 2008 | 30.33 | 30.59 | 30.30 | 30.55 | 10,513,508 | -0.16(-0.51%) |
May 27, 2008 | 30.18 | 30.86 | 30.15 | 30.71 | 13,188,473 | +0.47(+1.56%) |
May 26, 2008 | 30.33 | 30.74 | 30.20 | 30.24 | 9,090,833 | +0.00(+0.00%) |
May 23, 2008 | 30.33 | 30.74 | 30.20 | 30.24 | 9,090,693 | -0.28(-0.91%) |
May 22, 2008 | 30.10 | 30.71 | 30.04 | 30.52 | 10,965,145 | +0.48(+1.59%) |
May 21, 2008 | 30.49 | 30.62 | 29.96 | 30.04 | 10,913,108 | -0.25(-0.82%) |
May 20, 2008 | 30.25 | 30.62 | 30.25 | 30.29 | 8,976,425 | +0.08(+0.26%) |
May 19, 2008 | 29.98 | 30.42 | 29.79 | 30.21 | 9,050,223 | +0.22(+0.74%) |
May 16, 2008 | 30.09 | 30.09 | 29.70 | 29.99 | 10,492,461 | -0.01(-0.05%) |
May 15, 2008 | 30.04 | 30.15 | 29.77 | 30.00 | 10,198,799 | -0.11(-0.36%) |
May 14, 2008 | 30.28 | 30.55 | 30.01 | 30.11 | 11,251,566 | -0.21(-0.71%) |
May 13, 2008 | 30.59 | 30.67 | 30.14 | 30.32 | 8,278,934 | -0.32(-1.05%) |
May 12, 2008 | 29.87 | 30.72 | 29.87 | 30.64 | 8,492,916 | +0.64(+2.14%) |
May 09, 2008 | 29.73 | 30.19 | 29.67 | 30.00 | 5,671,406 | +0.02(+0.07%) |
May 08, 2008 | 30.02 | 30.37 | 29.90 | 29.98 | 8,834,574 | -0.13(-0.43%) |
May 07, 2008 | 30.66 | 30.66 | 29.90 | 30.11 | 10,634,068 | -0.57(-1.86%) |
May 06, 2008 | 30.39 | 30.78 | 30.19 | 30.68 | 7,137,966 | +0.15(+0.49%) |
May 05, 2008 | 30.63 | 30.75 | 30.16 | 30.53 | 6,217,924 | -0.10(-0.33%) |
May 02, 2008 | 30.97 | 31.00 | 30.29 | 30.63 | 10,144,902 | -0.21(-0.69%) |
May 01, 2008 | 30.10 | 30.85 | 29.80 | 30.84 | 8,973,741 | +0.97(+3.25%) |
Apr 30, 2008 | 29.99 | 30.30 | 29.81 | 29.87 | 9,065,186 | -0.19(-0.62%) |
Apr 29, 2008 | 29.92 | 30.20 | 29.72 | 30.06 | 7,209,628 | +0.20(+0.67%) |
Apr 28, 2008 | 30.14 | 30.42 | 29.85 | 29.86 | 9,821,381 | -0.29(-0.95%) |
Apr 25, 2008 | 30.23 | 30.27 | 29.65 | 30.14 | 16,196,386 | -0.11(-0.35%) |
Apr 24, 2008 | 30.54 | 30.66 | 29.94 | 30.25 | 11,084,118 | -0.21(-0.68%) |
Apr 23, 2008 | 29.92 | 30.57 | 29.92 | 30.46 | 6,574,039 | +0.42(+1.40%) |
Apr 22, 2008 | 30.17 | 30.47 | 29.65 | 30.04 | 7,881,195 | -0.36(-1.20%) |
Apr 21, 2008 | 30.48 | 30.79 | 30.22 | 30.40 | 8,200,254 | -0.33(-1.07%) |
Apr 18, 2008 | 30.92 | 30.96 | 30.49 | 30.73 | 11,075,350 | +0.31(+1.03%) |
Apr 17, 2008 | 31.19 | 31.20 | 30.32 | 30.42 | 10,563,908 | -0.56(-1.80%) |
Apr 16, 2008 | 30.90 | 30.99 | 30.72 | 30.97 | 11,312,393 | +0.04(+0.12%) |
Apr 15, 2008 | 30.82 | 31.02 | 30.45 | 30.94 | 9,558,550 | +0.29(+0.95%) |
Apr 14, 2008 | 30.67 | 30.94 | 30.54 | 30.64 | 8,306,279 | -0.04(-0.14%) |
Apr 11, 2008 | 30.63 | 31.32 | 30.57 | 30.69 | 10,504,791 | -0.69(-2.21%) |
Apr 10, 2008 | 31.01 | 31.92 | 30.87 | 31.38 | 20,038,964 | +1.71(+5.75%) |
Apr 09, 2008 | 29.75 | 29.90 | 29.44 | 29.67 | 10,359,829 | +0.07(+0.24%) |
Apr 08, 2008 | 29.43 | 29.92 | 29.42 | 29.60 | 11,177,839 | +0.00(+0.00%) |
Apr 07, 2008 | 29.97 | 29.97 | 29.40 | 29.60 | 13,682,211 | -0.03(-0.10%) |
Apr 04, 2008 | 29.92 | 30.22 | 29.61 | 29.63 | 9,817,679 | -0.03(-0.10%) |
Apr 03, 2008 | 29.52 | 29.90 | 29.48 | 29.66 | 13,262,798 | -0.63(-2.07%) |
Apr 02, 2008 | 30.03 | 30.31 | 29.79 | 30.29 | 9,101,011 | +0.21(+0.69%) |