Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 28.73 | 29.21 | 28.47 | 28.97 | 8,631,303 | +0.35(+1.21%) |
Jun 27, 2008 | 28.87 | 29.06 | 28.60 | 28.62 | 11,819,276 | -0.26(-0.89%) |
Jun 26, 2008 | 29.22 | 29.38 | 28.84 | 28.88 | 10,384,354 | -0.62(-2.09%) |
Jun 25, 2008 | 29.52 | 29.79 | 29.37 | 29.50 | 9,587,953 | +0.04(+0.13%) |
Jun 24, 2008 | 29.47 | 29.56 | 28.85 | 29.46 | 14,755,035 | -0.41(-1.39%) |
Jun 23, 2008 | 29.52 | 29.96 | 29.50 | 29.87 | 8,650,396 | +0.42(+1.43%) |
Jun 20, 2008 | 29.71 | 30.30 | 29.33 | 29.45 | 11,828,937 | -0.54(-1.80%) |
Jun 19, 2008 | 29.52 | 30.14 | 29.27 | 29.99 | 13,102,746 | +0.51(+1.75%) |
Jun 18, 2008 | 29.94 | 30.12 | 29.43 | 29.48 | 6,720,151 | -0.51(-1.70%) |
Jun 17, 2008 | 30.17 | 30.50 | 29.96 | 29.99 | 5,468,850 | -0.04(-0.15%) |
Jun 16, 2008 | 30.07 | 30.33 | 29.62 | 30.03 | 8,872,686 | -0.30(-0.99%) |
Jun 13, 2008 | 30.07 | 30.36 | 30.07 | 30.33 | 6,849,582 | +0.40(+1.32%) |
Jun 12, 2008 | 29.91 | 30.33 | 29.84 | 29.94 | 7,322,033 | +0.17(+0.57%) |
Jun 11, 2008 | 30.01 | 30.28 | 29.65 | 29.77 | 6,405,870 | -0.32(-1.06%) |
Jun 10, 2008 | 30.12 | 30.41 | 29.81 | 30.09 | 8,231,611 | -0.15(-0.50%) |
Jun 09, 2008 | 30.61 | 30.61 | 30.00 | 30.24 | 10,230,072 | -0.15(-0.50%) |
Jun 06, 2008 | 30.97 | 30.97 | 30.37 | 30.39 | 12,447,101 | -0.65(-2.10%) |
Jun 05, 2008 | 31.15 | 31.27 | 30.68 | 31.04 | 12,528,552 | +0.26(+0.86%) |
Jun 04, 2008 | 30.51 | 31.13 | 30.51 | 30.78 | 11,804,870 | +0.48(+1.57%) |
Jun 03, 2008 | 30.03 | 30.41 | 29.78 | 30.30 | 11,573,054 | +0.43(+1.45%) |
Jun 02, 2008 | 30.30 | 30.35 | 29.75 | 29.87 | 9,449,459 | -0.35(-1.14%) |
May 30, 2008 | 30.58 | 30.58 | 30.12 | 30.21 | 6,464,262 | -0.29(-0.95%) |
May 29, 2008 | 29.96 | 30.70 | 29.96 | 30.50 | 10,022,120 | +0.47(+1.57%) |
May 28, 2008 | 30.19 | 30.30 | 29.81 | 30.03 | 5,609,692 | -0.06(-0.19%) |
May 27, 2008 | 29.92 | 30.15 | 29.88 | 30.09 | 4,763,409 | +0.23(+0.78%) |
May 26, 2008 | 30.41 | 30.41 | 29.84 | 29.86 | 0 | +0.00(+0.00%) |
May 23, 2008 | 30.41 | 30.41 | 29.84 | 29.86 | 5,740,469 | -0.57(-1.88%) |
May 22, 2008 | 30.35 | 30.62 | 30.04 | 30.43 | 4,949,044 | +0.24(+0.79%) |
May 21, 2008 | 30.84 | 30.97 | 30.14 | 30.19 | 7,459,360 | -0.54(-1.76%) |
May 20, 2008 | 31.00 | 31.24 | 30.60 | 30.73 | 6,585,815 | -0.36(-1.15%) |
May 19, 2008 | 30.75 | 31.19 | 30.66 | 31.09 | 6,022,128 | +0.36(+1.18%) |
May 16, 2008 | 31.29 | 31.29 | 30.47 | 30.72 | 8,279,344 | +0.18(+0.58%) |
May 15, 2008 | 30.39 | 30.60 | 30.07 | 30.55 | 8,276,287 | +0.23(+0.77%) |
May 14, 2008 | 29.92 | 30.33 | 29.84 | 30.31 | 6,965,338 | +0.47(+1.58%) |
May 13, 2008 | 29.92 | 30.45 | 29.81 | 29.84 | 8,552,022 | -0.76(-2.48%) |
May 12, 2008 | 30.38 | 30.74 | 30.28 | 30.60 | 5,643,757 | +0.32(+1.06%) |
May 09, 2008 | 30.40 | 30.40 | 29.97 | 30.28 | 6,839,939 | -0.11(-0.37%) |
May 08, 2008 | 30.70 | 30.73 | 30.28 | 30.39 | 8,448,017 | -0.14(-0.45%) |
May 07, 2008 | 30.56 | 30.83 | 30.47 | 30.53 | 8,770,685 | -0.06(-0.21%) |
May 06, 2008 | 30.57 | 30.73 | 30.32 | 30.60 | 6,816,145 | -0.15(-0.49%) |
May 05, 2008 | 30.92 | 30.92 | 30.56 | 30.75 | 5,512,068 | -0.24(-0.79%) |
May 02, 2008 | 31.31 | 31.32 | 30.90 | 30.99 | 5,826,034 | -0.21(-0.68%) |
May 01, 2008 | 30.23 | 31.20 | 30.22 | 31.20 | 9,986,404 | +0.99(+3.28%) |
Apr 30, 2008 | 30.31 | 30.71 | 30.10 | 30.21 | 9,786,935 | +0.02(+0.06%) |
Apr 29, 2008 | 30.94 | 30.94 | 30.04 | 30.19 | 13,638,293 | -0.78(-2.53%) |
Apr 28, 2008 | 31.10 | 31.15 | 30.85 | 30.98 | 7,828,436 | +0.00(+0.00%) |
Apr 25, 2008 | 30.87 | 31.36 | 30.82 | 30.98 | 7,344,528 | +0.20(+0.65%) |
Apr 24, 2008 | 30.85 | 31.06 | 30.47 | 30.78 | 7,085,642 | -0.01(-0.02%) |
Apr 23, 2008 | 30.84 | 31.29 | 30.75 | 30.78 | 10,428,936 | +0.00(+0.00%) |
Apr 22, 2008 | 31.12 | 31.12 | 30.29 | 30.78 | 13,585,130 | -0.34(-1.09%) |
Apr 21, 2008 | 31.82 | 31.85 | 31.02 | 31.12 | 16,154,766 | -1.56(-4.76%) |
Apr 18, 2008 | 32.57 | 32.77 | 32.30 | 32.68 | 9,916,387 | +0.43(+1.32%) |
Apr 17, 2008 | 32.82 | 32.97 | 32.16 | 32.25 | 11,040,066 | -0.73(-2.21%) |
Apr 16, 2008 | 32.65 | 33.04 | 32.43 | 32.98 | 6,853,621 | +0.63(+1.94%) |
Apr 15, 2008 | 32.64 | 32.69 | 32.21 | 32.35 | 8,925,970 | -0.17(-0.52%) |
Apr 14, 2008 | 32.62 | 32.69 | 32.36 | 32.52 | 7,648,618 | -0.07(-0.21%) |
Apr 11, 2008 | 32.87 | 32.87 | 32.45 | 32.59 | 8,519,036 | -0.29(-0.88%) |
Apr 10, 2008 | 32.43 | 33.11 | 32.43 | 32.88 | 8,697,381 | +0.39(+1.20%) |
Apr 09, 2008 | 32.77 | 32.94 | 32.42 | 32.49 | 8,110,776 | -0.33(-1.01%) |
Apr 08, 2008 | 33.11 | 33.21 | 32.70 | 32.82 | 7,800,142 | -0.48(-1.43%) |
Apr 07, 2008 | 33.11 | 33.51 | 32.69 | 33.30 | 9,763,900 | +0.49(+1.49%) |
Apr 04, 2008 | 32.50 | 33.23 | 32.38 | 32.81 | 8,896,897 | +0.30(+0.93%) |
Apr 03, 2008 | 32.37 | 32.62 | 32.08 | 32.51 | 8,086,473 | +0.03(+0.08%) |
Apr 02, 2008 | 32.67 | 32.76 | 32.28 | 32.48 | 8,813,661 | -0.17(-0.52%) |