Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 28.19 | 28.41 | 28.03 | 28.22 | 359,326 | +0.06(+0.22%) |
Jun 27, 2008 | 28.30 | 28.32 | 27.93 | 28.16 | 188,134 | -0.06(-0.22%) |
Jun 26, 2008 | 28.89 | 28.89 | 28.20 | 28.22 | 382,615 | -1.02(-3.50%) |
Jun 25, 2008 | 29.42 | 29.51 | 29.19 | 29.25 | 89,193 | -0.13(-0.43%) |
Jun 24, 2008 | 29.56 | 29.72 | 29.31 | 29.37 | 210,674 | -0.39(-1.32%) |
Jun 23, 2008 | 29.99 | 29.99 | 29.74 | 29.77 | 142,847 | +0.01(+0.04%) |
Jun 20, 2008 | 30.08 | 30.08 | 29.66 | 29.75 | 148,004 | -0.51(-1.68%) |
Jun 19, 2008 | 29.95 | 30.33 | 29.86 | 30.26 | 128,514 | +0.35(+1.17%) |
Jun 18, 2008 | 30.08 | 30.14 | 29.86 | 29.91 | 64,042 | -0.29(-0.97%) |
Jun 17, 2008 | 30.72 | 30.72 | 30.19 | 30.20 | 182,678 | -0.24(-0.78%) |
Jun 16, 2008 | 30.31 | 30.53 | 30.19 | 30.44 | 159,560 | +0.09(+0.29%) |
Jun 13, 2008 | 30.36 | 30.47 | 30.16 | 30.35 | 53,985 | +0.34(+1.14%) |
Jun 12, 2008 | 30.23 | 30.58 | 29.94 | 30.01 | 274,799 | +0.08(+0.26%) |
Jun 11, 2008 | 30.57 | 30.57 | 29.93 | 29.93 | 193,219 | -0.70(-2.27%) |
Jun 10, 2008 | 30.64 | 30.83 | 30.43 | 30.63 | 80,682 | -0.11(-0.37%) |
Jun 09, 2008 | 30.76 | 30.83 | 30.52 | 30.74 | 57,429 | +0.09(+0.29%) |
Jun 06, 2008 | 31.27 | 31.40 | 30.64 | 30.66 | 128,530 | -1.02(-3.22%) |
Jun 05, 2008 | 31.39 | 31.71 | 31.28 | 31.68 | 62,114 | +0.43(+1.37%) |
Jun 04, 2008 | 31.17 | 31.48 | 31.14 | 31.25 | 116,273 | -0.04(-0.14%) |
Jun 03, 2008 | 31.50 | 31.64 | 31.08 | 31.29 | 52,532 | -0.18(-0.56%) |
Jun 02, 2008 | 31.75 | 31.75 | 31.28 | 31.46 | 329,116 | -0.30(-0.95%) |
May 30, 2008 | 31.62 | 31.85 | 31.55 | 31.77 | 204,678 | +0.21(+0.67%) |
May 29, 2008 | 31.38 | 31.75 | 31.22 | 31.56 | 48,980 | +0.21(+0.68%) |
May 28, 2008 | 31.12 | 31.37 | 31.05 | 31.34 | 200,254 | +0.28(+0.89%) |
May 27, 2008 | 30.72 | 31.07 | 30.70 | 31.07 | 104,953 | +0.28(+0.92%) |
May 26, 2008 | 30.93 | 30.98 | 30.67 | 30.78 | 0 | +0.00(+0.00%) |
May 23, 2008 | 30.93 | 30.98 | 30.67 | 30.78 | 98,430 | -0.38(-1.21%) |
May 22, 2008 | 31.18 | 31.34 | 31.08 | 31.16 | 249,829 | -0.03(-0.08%) |
May 21, 2008 | 31.82 | 31.85 | 31.16 | 31.18 | 207,789 | -0.54(-1.70%) |
May 20, 2008 | 31.96 | 31.96 | 31.61 | 31.72 | 96,591 | -0.31(-0.97%) |
May 19, 2008 | 31.86 | 32.40 | 31.86 | 32.03 | 56,874 | +0.14(+0.43%) |
May 16, 2008 | 31.94 | 32.02 | 31.72 | 31.90 | 69,974 | -0.04(-0.12%) |
May 15, 2008 | 31.78 | 31.96 | 31.70 | 31.94 | 81,436 | +0.25(+0.77%) |
May 14, 2008 | 31.74 | 31.99 | 31.69 | 31.69 | 52,717 | +0.04(+0.12%) |
May 13, 2008 | 31.61 | 31.70 | 31.43 | 31.65 | 62,148 | +0.23(+0.72%) |
May 12, 2008 | 31.00 | 31.43 | 30.91 | 31.43 | 51,648 | +0.43(+1.38%) |
May 09, 2008 | 30.83 | 31.04 | 30.81 | 31.00 | 49,337 | -0.15(-0.49%) |
May 08, 2008 | 30.99 | 31.27 | 30.99 | 31.15 | 61,338 | +0.22(+0.71%) |
May 07, 2008 | 31.38 | 31.56 | 30.92 | 30.93 | 65,929 | -0.57(-1.82%) |
May 06, 2008 | 31.16 | 31.54 | 31.08 | 31.50 | 34,289 | +0.17(+0.55%) |
May 05, 2008 | 31.43 | 31.43 | 31.20 | 31.33 | 176,917 | -0.14(-0.46%) |
May 02, 2008 | 31.74 | 31.74 | 31.27 | 31.48 | 83,064 | +0.11(+0.33%) |
May 01, 2008 | 30.94 | 31.42 | 30.86 | 31.37 | 173,863 | +0.53(+1.73%) |
Apr 30, 2008 | 30.94 | 31.29 | 30.83 | 30.84 | 212,652 | -0.12(-0.40%) |
Apr 29, 2008 | 31.16 | 31.16 | 30.90 | 30.96 | 117,527 | -0.20(-0.63%) |
Apr 28, 2008 | 31.20 | 31.25 | 31.03 | 31.16 | 66,226 | +0.05(+0.17%) |
Apr 25, 2008 | 31.05 | 31.16 | 30.68 | 31.11 | 96,993 | +0.25(+0.82%) |
Apr 24, 2008 | 30.55 | 31.00 | 30.33 | 30.85 | 192,152 | +0.32(+1.03%) |
Apr 23, 2008 | 30.54 | 30.76 | 30.39 | 30.54 | 241,983 | -0.03(-0.10%) |
Apr 22, 2008 | 30.68 | 30.74 | 30.35 | 30.57 | 702,649 | -0.25(-0.82%) |
Apr 21, 2008 | 30.86 | 30.89 | 30.66 | 30.82 | 191,524 | -0.15(-0.48%) |
Apr 18, 2008 | 30.76 | 31.06 | 30.66 | 30.97 | 181,309 | +0.78(+2.58%) |
Apr 17, 2008 | 30.25 | 30.34 | 30.07 | 30.19 | 145,588 | -0.18(-0.61%) |
Apr 16, 2008 | 29.75 | 30.38 | 29.75 | 30.37 | 145,268 | +0.85(+2.88%) |
Apr 15, 2008 | 29.64 | 29.64 | 29.28 | 29.53 | 247,415 | +0.03(+0.10%) |
Apr 14, 2008 | 29.57 | 29.60 | 29.41 | 29.49 | 158,939 | +0.00(+0.01%) |
Apr 11, 2008 | 30.30 | 30.30 | 29.39 | 29.49 | 315,667 | -1.19(-3.88%) |
Apr 10, 2008 | 30.45 | 30.78 | 30.30 | 30.68 | 93,192 | +0.20(+0.66%) |
Apr 09, 2008 | 30.89 | 30.91 | 30.35 | 30.48 | 171,995 | -0.39(-1.25%) |
Apr 08, 2008 | 30.81 | 30.90 | 30.68 | 30.87 | 161,259 | -0.12(-0.40%) |
Apr 07, 2008 | 31.32 | 31.32 | 30.88 | 30.99 | 318,408 | -0.11(-0.35%) |
Apr 04, 2008 | 31.00 | 31.29 | 30.81 | 31.10 | 572,632 | +0.15(+0.48%) |
Apr 03, 2008 | 30.76 | 31.02 | 30.73 | 30.95 | 615,117 | +0.04(+0.11%) |
Apr 02, 2008 | 31.14 | 31.15 | 30.83 | 30.91 | 135,257 | -0.01(-0.03%) |