Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 29.58 | 30.36 | 29.13 | 29.80 | 196,303 | -0.07(-0.23%) |
Jun 27, 2008 | 30.29 | 30.32 | 29.28 | 29.87 | 499,814 | -0.55(-1.81%) |
Jun 26, 2008 | 30.83 | 31.11 | 30.09 | 30.42 | 149,067 | -0.80(-2.57%) |
Jun 25, 2008 | 30.94 | 31.78 | 30.66 | 31.22 | 206,071 | +0.31(+1.00%) |
Jun 24, 2008 | 31.81 | 32.17 | 30.88 | 30.91 | 283,898 | -1.23(-3.83%) |
Jun 23, 2008 | 32.56 | 32.68 | 31.96 | 32.14 | 412,046 | -0.29(-0.90%) |
Jun 20, 2008 | 32.37 | 33.07 | 31.97 | 32.44 | 540,605 | -0.19(-0.58%) |
Jun 19, 2008 | 31.51 | 32.89 | 31.13 | 32.62 | 400,185 | +1.11(+3.53%) |
Jun 18, 2008 | 31.80 | 32.19 | 31.29 | 31.51 | 146,436 | -0.51(-1.59%) |
Jun 17, 2008 | 32.38 | 32.80 | 31.75 | 32.02 | 271,695 | -0.33(-1.01%) |
Jun 16, 2008 | 31.79 | 32.45 | 31.25 | 32.35 | 301,348 | +0.51(+1.60%) |
Jun 13, 2008 | 31.98 | 32.34 | 31.35 | 31.84 | 257,330 | +0.27(+0.85%) |
Jun 12, 2008 | 31.88 | 32.55 | 31.27 | 31.57 | 357,700 | +0.01(+0.03%) |
Jun 11, 2008 | 32.42 | 32.42 | 31.19 | 31.57 | 499,293 | -0.97(-2.99%) |
Jun 10, 2008 | 32.22 | 32.80 | 31.51 | 32.54 | 377,319 | +0.36(+1.12%) |
Jun 09, 2008 | 32.02 | 32.34 | 31.40 | 32.18 | 579,964 | +0.18(+0.57%) |
Jun 06, 2008 | 33.10 | 33.10 | 31.89 | 32.00 | 372,901 | -1.39(-4.15%) |
Jun 05, 2008 | 32.87 | 33.67 | 32.45 | 33.38 | 289,245 | +0.53(+1.60%) |
Jun 04, 2008 | 31.99 | 33.13 | 31.74 | 32.86 | 353,658 | +0.68(+2.11%) |
Jun 03, 2008 | 32.13 | 32.35 | 31.94 | 32.18 | 387,763 | +0.23(+0.73%) |
Jun 02, 2008 | 31.83 | 32.09 | 31.51 | 31.94 | 406,784 | +0.03(+0.11%) |
May 30, 2008 | 31.96 | 32.29 | 31.82 | 31.91 | 247,653 | -0.04(-0.13%) |
May 29, 2008 | 31.64 | 32.30 | 31.38 | 31.95 | 323,180 | +0.28(+0.87%) |
May 28, 2008 | 31.00 | 31.85 | 30.51 | 31.68 | 987,397 | +2.37(+8.08%) |
May 27, 2008 | 28.87 | 29.64 | 28.69 | 29.31 | 315,053 | +0.40(+1.37%) |
May 26, 2008 | 29.21 | 29.21 | 28.43 | 28.91 | 287,284 | +0.00(+0.00%) |
May 23, 2008 | 29.21 | 29.21 | 28.43 | 28.91 | 287,284 | -0.53(-1.81%) |
May 22, 2008 | 29.04 | 29.65 | 28.75 | 29.45 | 215,184 | +0.40(+1.36%) |
May 21, 2008 | 29.81 | 30.45 | 28.84 | 29.05 | 321,998 | -0.64(-2.15%) |
May 20, 2008 | 29.83 | 30.14 | 29.15 | 29.69 | 407,325 | -0.33(-1.09%) |
May 19, 2008 | 29.85 | 30.64 | 29.22 | 30.02 | 428,784 | +0.09(+0.32%) |
May 16, 2008 | 30.37 | 30.37 | 29.72 | 29.92 | 290,109 | -0.27(-0.88%) |
May 15, 2008 | 29.59 | 30.22 | 29.47 | 30.19 | 195,800 | +0.50(+1.68%) |
May 14, 2008 | 29.95 | 30.34 | 29.15 | 29.69 | 235,448 | -0.19(-0.63%) |
May 13, 2008 | 29.78 | 29.99 | 28.89 | 29.88 | 217,149 | +0.27(+0.90%) |
May 12, 2008 | 29.26 | 29.85 | 28.76 | 29.61 | 269,534 | +0.04(+0.15%) |
May 09, 2008 | 29.63 | 29.67 | 29.13 | 29.57 | 184,566 | -0.15(-0.49%) |
May 08, 2008 | 29.98 | 30.02 | 29.47 | 29.71 | 231,269 | -0.09(-0.32%) |
May 07, 2008 | 30.57 | 30.71 | 29.78 | 29.81 | 354,137 | -0.67(-2.20%) |
May 06, 2008 | 29.33 | 30.81 | 29.33 | 30.48 | 253,924 | +1.02(+3.45%) |
May 05, 2008 | 29.62 | 29.79 | 29.14 | 29.46 | 206,202 | -0.38(-1.27%) |
May 02, 2008 | 31.00 | 31.17 | 29.57 | 29.84 | 315,557 | -0.86(-2.81%) |
May 01, 2008 | 29.40 | 30.82 | 29.12 | 30.70 | 566,780 | +1.34(+4.58%) |
Apr 30, 2008 | 28.80 | 29.63 | 28.51 | 29.36 | 465,853 | +0.71(+2.46%) |
Apr 29, 2008 | 28.63 | 29.13 | 28.18 | 28.65 | 485,410 | +0.06(+0.21%) |
Apr 28, 2008 | 29.23 | 29.29 | 28.52 | 28.59 | 380,594 | -0.73(-2.50%) |
Apr 25, 2008 | 29.08 | 29.49 | 28.68 | 29.33 | 371,032 | +0.43(+1.49%) |
Apr 24, 2008 | 29.21 | 29.41 | 28.03 | 28.90 | 388,116 | -0.23(-0.80%) |
Apr 23, 2008 | 29.93 | 30.10 | 28.55 | 29.13 | 456,949 | -0.61(-2.06%) |
Apr 22, 2008 | 29.28 | 30.93 | 29.08 | 29.74 | 506,509 | +1.12(+3.91%) |
Apr 21, 2008 | 28.39 | 28.72 | 28.09 | 28.62 | 331,702 | +0.02(+0.06%) |
Apr 18, 2008 | 29.11 | 29.11 | 28.31 | 28.60 | 390,648 | +0.14(+0.48%) |
Apr 17, 2008 | 29.36 | 30.04 | 28.27 | 28.46 | 520,699 | -1.09(-3.67%) |
Apr 16, 2008 | 29.40 | 30.03 | 28.92 | 29.55 | 463,491 | +0.49(+1.69%) |
Apr 15, 2008 | 28.95 | 29.50 | 28.95 | 29.06 | 282,535 | +0.36(+1.26%) |
Apr 14, 2008 | 28.88 | 29.08 | 28.67 | 28.70 | 157,270 | -0.20(-0.69%) |
Apr 11, 2008 | 29.12 | 29.50 | 28.87 | 28.90 | 203,920 | -0.63(-2.13%) |
Apr 10, 2008 | 29.15 | 29.60 | 29.05 | 29.52 | 262,598 | +0.30(+1.03%) |
Apr 09, 2008 | 31.09 | 31.09 | 29.15 | 29.22 | 359,442 | -1.89(-6.09%) |
Apr 08, 2008 | 30.70 | 31.35 | 30.53 | 31.12 | 169,975 | +0.03(+0.08%) |
Apr 07, 2008 | 31.53 | 31.63 | 30.85 | 31.09 | 147,300 | -0.28(-0.88%) |
Apr 04, 2008 | 31.82 | 31.82 | 30.89 | 31.37 | 158,471 | -0.32(-1.01%) |
Apr 03, 2008 | 31.14 | 31.89 | 30.90 | 31.69 | 187,139 | +0.24(+0.77%) |
Apr 02, 2008 | 31.34 | 31.92 | 30.95 | 31.44 | 245,297 | +0.16(+0.52%) |