Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 26.76 | 27.02 | 26.18 | 26.22 | 1,046,302 | -0.76(-2.83%) |
Jun 27, 2008 | 27.32 | 27.45 | 26.46 | 26.99 | 2,281,500 | -0.28(-1.04%) |
Jun 26, 2008 | 27.74 | 28.01 | 27.22 | 27.27 | 1,434,760 | -1.17(-4.12%) |
Jun 25, 2008 | 28.61 | 29.09 | 28.31 | 28.44 | 1,648,612 | +0.12(+0.42%) |
Jun 24, 2008 | 27.88 | 28.70 | 27.61 | 28.32 | 2,046,346 | +0.16(+0.56%) |
Jun 23, 2008 | 28.94 | 29.02 | 28.02 | 28.17 | 932,780 | -0.69(-2.40%) |
Jun 20, 2008 | 29.35 | 29.46 | 28.63 | 28.86 | 1,953,134 | -0.85(-2.86%) |
Jun 19, 2008 | 29.59 | 29.83 | 28.97 | 29.71 | 1,806,836 | +0.06(+0.21%) |
Jun 18, 2008 | 29.40 | 29.86 | 29.02 | 29.64 | 2,659,073 | -0.34(-1.13%) |
Jun 17, 2008 | 31.00 | 31.16 | 29.94 | 29.98 | 3,299,251 | -0.79(-2.56%) |
Jun 16, 2008 | 29.97 | 30.81 | 29.84 | 30.77 | 2,716,417 | +0.50(+1.64%) |
Jun 13, 2008 | 28.80 | 30.27 | 28.79 | 30.27 | 6,064,657 | +1.63(+5.68%) |
Jun 12, 2008 | 28.84 | 29.30 | 28.20 | 28.65 | 2,203,664 | +0.35(+1.25%) |
Jun 11, 2008 | 29.42 | 29.50 | 28.25 | 28.29 | 2,403,616 | -1.09(-3.69%) |
Jun 10, 2008 | 29.38 | 29.68 | 28.81 | 29.38 | 2,045,647 | +0.15(+0.51%) |
Jun 09, 2008 | 29.95 | 29.99 | 28.78 | 29.23 | 1,051,441 | -0.61(-2.06%) |
Jun 06, 2008 | 30.98 | 30.98 | 27.93 | 29.84 | 1,555,307 | -1.26(-4.05%) |
Jun 05, 2008 | 30.24 | 31.19 | 30.18 | 31.10 | 2,763,676 | +1.16(+3.89%) |
Jun 04, 2008 | 29.92 | 30.78 | 29.83 | 29.94 | 4,478,399 | -0.17(-0.57%) |
Jun 03, 2008 | 30.50 | 30.67 | 29.52 | 30.11 | 5,395,978 | -0.29(-0.96%) |
Jun 02, 2008 | 31.23 | 31.23 | 29.97 | 30.40 | 3,824,626 | -0.89(-2.84%) |
May 30, 2008 | 31.69 | 31.71 | 31.28 | 31.29 | 386,331 | -0.17(-0.55%) |
May 29, 2008 | 30.89 | 31.85 | 30.89 | 31.46 | 1,145,896 | +0.51(+1.65%) |
May 28, 2008 | 31.39 | 31.39 | 30.47 | 30.95 | 2,444,680 | -0.13(-0.40%) |
May 27, 2008 | 30.63 | 31.11 | 30.56 | 31.08 | 1,112,017 | +0.36(+1.18%) |
May 26, 2008 | 31.07 | 31.15 | 30.46 | 30.71 | 0 | +0.00(+0.00%) |
May 23, 2008 | 31.07 | 31.15 | 30.46 | 30.71 | 1,915,652 | -0.51(-1.64%) |
May 22, 2008 | 31.22 | 31.56 | 30.98 | 31.22 | 2,792,849 | +0.09(+0.30%) |
May 21, 2008 | 32.33 | 32.36 | 31.04 | 31.13 | 2,766,312 | -1.12(-3.46%) |
May 20, 2008 | 32.52 | 32.58 | 31.98 | 32.25 | 972,718 | -0.53(-1.63%) |
May 19, 2008 | 33.14 | 33.64 | 32.64 | 32.78 | 1,136,416 | -0.31(-0.95%) |
May 16, 2008 | 33.49 | 33.56 | 32.93 | 33.10 | 688,462 | -0.35(-1.06%) |
May 15, 2008 | 32.77 | 33.49 | 32.77 | 33.45 | 740,889 | +0.53(+1.60%) |
May 14, 2008 | 33.04 | 33.19 | 32.80 | 32.92 | 1,430,120 | +0.18(+0.55%) |
May 13, 2008 | 33.29 | 33.29 | 32.61 | 32.74 | 446,761 | -0.33(-1.00%) |
May 12, 2008 | 32.40 | 33.15 | 32.40 | 33.07 | 986,399 | +0.77(+2.39%) |
May 09, 2008 | 31.97 | 32.92 | 31.97 | 32.30 | 1,101,189 | -0.12(-0.36%) |
May 08, 2008 | 32.79 | 32.84 | 32.03 | 32.42 | 2,833,252 | -0.29(-0.89%) |
May 07, 2008 | 33.84 | 33.99 | 32.70 | 32.71 | 1,514,893 | -0.87(-2.60%) |
May 06, 2008 | 33.36 | 33.67 | 32.77 | 33.58 | 1,248,658 | +0.02(+0.05%) |
May 05, 2008 | 33.84 | 34.10 | 33.47 | 33.57 | 1,182,036 | -0.32(-0.95%) |
May 02, 2008 | 34.46 | 34.46 | 33.67 | 33.89 | 1,283,628 | +0.20(+0.61%) |
May 01, 2008 | 32.38 | 33.80 | 32.34 | 33.69 | 714,977 | +1.32(+4.08%) |
Apr 30, 2008 | 32.77 | 33.11 | 32.25 | 32.37 | 721,459 | -0.31(-0.94%) |
Apr 29, 2008 | 32.86 | 32.86 | 32.31 | 32.67 | 813,340 | -0.14(-0.43%) |
Apr 28, 2008 | 32.85 | 33.15 | 32.66 | 32.81 | 509,948 | +0.03(+0.10%) |
Apr 25, 2008 | 32.70 | 32.89 | 32.18 | 32.78 | 1,088,542 | +0.39(+1.21%) |
Apr 24, 2008 | 31.31 | 32.62 | 31.26 | 32.39 | 1,383,214 | +1.16(+3.70%) |
Apr 23, 2008 | 31.11 | 31.67 | 30.96 | 31.23 | 833,144 | +0.09(+0.28%) |
Apr 22, 2008 | 31.43 | 31.45 | 30.88 | 31.15 | 1,005,927 | -0.54(-1.71%) |
Apr 21, 2008 | 31.93 | 31.93 | 31.50 | 31.69 | 761,617 | -0.32(-1.01%) |
Apr 18, 2008 | 32.29 | 32.62 | 31.89 | 32.01 | 2,252,840 | +0.82(+2.62%) |
Apr 17, 2008 | 30.46 | 31.36 | 30.33 | 31.19 | 1,934,021 | +0.54(+1.77%) |
Apr 16, 2008 | 30.10 | 30.71 | 30.07 | 30.65 | 1,443,790 | +0.86(+2.90%) |
Apr 15, 2008 | 29.76 | 29.85 | 29.18 | 29.79 | 1,810,369 | +0.37(+1.26%) |
Apr 14, 2008 | 29.84 | 29.94 | 29.30 | 29.42 | 1,194,568 | -0.58(-1.94%) |
Apr 11, 2008 | 30.23 | 30.71 | 29.86 | 30.00 | 1,953,460 | -0.62(-2.03%) |
Apr 10, 2008 | 30.66 | 31.19 | 30.40 | 30.62 | 1,660,193 | -0.09(-0.31%) |
Apr 09, 2008 | 31.85 | 31.92 | 30.71 | 30.71 | 2,500,110 | -1.05(-3.32%) |
Apr 08, 2008 | 31.89 | 32.22 | 31.52 | 31.77 | 1,253,923 | -0.44(-1.37%) |
Apr 07, 2008 | 32.18 | 32.68 | 31.91 | 32.21 | 1,229,450 | +0.56(+1.76%) |
Apr 04, 2008 | 32.21 | 32.28 | 31.56 | 31.65 | 1,565,130 | -0.43(-1.35%) |
Apr 03, 2008 | 31.60 | 32.53 | 31.19 | 32.08 | 2,594,025 | +0.35(+1.09%) |
Apr 02, 2008 | 31.85 | 32.48 | 31.46 | 31.74 | 1,936,968 | +0.07(+0.22%) |