Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 28.93 | 29.00 | 28.47 | 28.99 | 433,156 | -0.09(-0.31%) |
Jun 27, 2008 | 29.51 | 29.59 | 29.00 | 29.08 | 302,636 | -0.42(-1.42%) |
Jun 26, 2008 | 29.80 | 29.80 | 29.13 | 29.50 | 464,913 | -0.55(-1.83%) |
Jun 25, 2008 | 30.07 | 30.45 | 29.99 | 30.05 | 135,923 | -0.14(-0.46%) |
Jun 24, 2008 | 30.42 | 30.46 | 29.88 | 30.19 | 167,615 | -0.23(-0.76%) |
Jun 23, 2008 | 30.21 | 30.68 | 30.21 | 30.42 | 134,658 | +0.17(+0.56%) |
Jun 20, 2008 | 30.50 | 30.68 | 30.12 | 30.25 | 628,765 | -0.43(-1.40%) |
Jun 19, 2008 | 31.13 | 31.20 | 30.41 | 30.68 | 235,705 | -0.15(-0.49%) |
Jun 18, 2008 | 31.70 | 31.77 | 30.83 | 30.83 | 296,734 | -0.93(-2.93%) |
Jun 17, 2008 | 31.67 | 32.01 | 31.40 | 31.76 | 238,947 | +0.03(+0.09%) |
Jun 16, 2008 | 31.85 | 32.00 | 31.46 | 31.73 | 215,891 | -0.25(-0.78%) |
Jun 13, 2008 | 31.74 | 32.16 | 31.73 | 31.98 | 176,190 | +0.05(+0.16%) |
Jun 12, 2008 | 32.03 | 32.04 | 31.70 | 31.93 | 128,428 | -0.02(-0.06%) |
Jun 11, 2008 | 31.82 | 32.15 | 31.66 | 31.95 | 162,104 | +0.13(+0.41%) |
Jun 10, 2008 | 31.75 | 31.92 | 31.68 | 31.82 | 188,637 | -0.18(-0.56%) |
Jun 09, 2008 | 31.60 | 32.00 | 31.52 | 32.00 | 197,117 | +0.33(+1.04%) |
Jun 06, 2008 | 31.75 | 31.81 | 31.37 | 31.67 | 691,401 | -0.06(-0.19%) |
Jun 05, 2008 | 31.62 | 31.76 | 31.41 | 31.73 | 221,132 | +0.02(+0.06%) |
Jun 04, 2008 | 31.85 | 31.94 | 31.45 | 31.71 | 200,328 | -0.23(-0.72%) |
Jun 03, 2008 | 32.01 | 32.32 | 31.89 | 31.94 | 169,965 | -0.23(-0.71%) |
Jun 02, 2008 | 32.38 | 32.45 | 31.95 | 32.17 | 124,727 | -0.30(-0.92%) |
May 30, 2008 | 32.70 | 32.92 | 32.39 | 32.47 | 390,573 | -0.19(-0.58%) |
May 29, 2008 | 32.35 | 32.83 | 32.21 | 32.66 | 257,000 | +0.25(+0.77%) |
May 28, 2008 | 32.60 | 32.60 | 32.15 | 32.41 | 156,603 | -0.09(-0.28%) |
May 27, 2008 | 32.61 | 32.74 | 32.29 | 32.50 | 118,393 | -0.06(-0.18%) |
May 26, 2008 | 32.90 | 32.92 | 32.54 | 32.56 | 0 | +0.00(+0.00%) |
May 23, 2008 | 32.90 | 32.92 | 32.54 | 32.56 | 84,504 | -0.46(-1.39%) |
May 22, 2008 | 32.90 | 33.34 | 32.65 | 33.02 | 240,504 | +0.06(+0.18%) |
May 21, 2008 | 33.40 | 33.50 | 32.93 | 32.96 | 158,821 | -0.44(-1.32%) |
May 20, 2008 | 33.86 | 33.88 | 33.35 | 33.40 | 186,015 | -0.25(-0.74%) |
May 19, 2008 | 33.64 | 33.87 | 33.51 | 33.65 | 299,729 | +0.02(+0.06%) |
May 16, 2008 | 33.85 | 34.38 | 33.59 | 33.63 | 258,111 | -0.10(-0.30%) |
May 15, 2008 | 33.78 | 33.92 | 33.46 | 33.73 | 171,137 | +0.06(+0.18%) |
May 14, 2008 | 33.31 | 33.84 | 33.31 | 33.67 | 178,920 | +0.23(+0.69%) |
May 13, 2008 | 33.01 | 33.88 | 33.01 | 33.44 | 163,342 | -0.39(-1.15%) |
May 12, 2008 | 33.70 | 33.88 | 33.28 | 33.83 | 168,751 | +0.18(+0.53%) |
May 09, 2008 | 33.62 | 33.68 | 33.07 | 33.65 | 122,869 | -0.09(-0.27%) |
May 08, 2008 | 33.85 | 34.04 | 33.60 | 33.74 | 139,889 | +0.01(+0.03%) |
May 07, 2008 | 33.87 | 33.96 | 33.60 | 33.73 | 162,835 | -0.42(-1.23%) |
May 06, 2008 | 34.10 | 34.18 | 33.75 | 34.15 | 207,148 | +0.05(+0.15%) |
May 05, 2008 | 33.60 | 34.18 | 33.51 | 34.10 | 215,622 | +0.32(+0.95%) |
May 02, 2008 | 33.90 | 34.03 | 33.53 | 33.78 | 205,894 | -0.16(-0.47%) |
May 01, 2008 | 33.86 | 34.00 | 33.39 | 33.94 | 276,851 | -0.39(-1.14%) |
Apr 30, 2008 | 34.13 | 34.40 | 34.10 | 34.33 | 170,741 | +0.04(+0.12%) |
Apr 29, 2008 | 34.00 | 35.02 | 33.94 | 34.29 | 469,152 | +0.44(+1.30%) |
Apr 28, 2008 | 33.21 | 34.41 | 33.21 | 33.85 | 400,986 | +0.66(+1.99%) |
Apr 25, 2008 | 32.75 | 33.49 | 32.64 | 33.19 | 258,832 | +0.36(+1.10%) |
Apr 24, 2008 | 32.30 | 32.83 | 32.30 | 32.83 | 172,793 | +0.32(+0.98%) |
Apr 23, 2008 | 32.34 | 32.80 | 32.34 | 32.51 | 149,484 | +0.08(+0.25%) |
Apr 22, 2008 | 32.50 | 32.80 | 32.36 | 32.43 | 212,765 | -0.14(-0.43%) |
Apr 21, 2008 | 32.58 | 32.75 | 31.79 | 32.57 | 206,045 | -0.09(-0.28%) |
Apr 18, 2008 | 32.26 | 32.68 | 31.61 | 32.66 | 184,627 | +0.65(+2.03%) |
Apr 17, 2008 | 31.68 | 32.01 | 31.11 | 32.01 | 277,523 | +0.29(+0.91%) |
Apr 16, 2008 | 31.66 | 32.09 | 31.06 | 31.72 | 195,173 | +0.34(+1.08%) |
Apr 15, 2008 | 31.27 | 31.65 | 31.00 | 31.38 | 104,173 | +0.18(+0.58%) |
Apr 14, 2008 | 31.78 | 31.80 | 30.95 | 31.20 | 314,365 | -0.71(-2.23%) |
Apr 11, 2008 | 32.12 | 32.40 | 31.80 | 31.91 | 132,361 | -0.25(-0.78%) |
Apr 10, 2008 | 32.83 | 32.83 | 32.01 | 32.16 | 186,168 | -0.65(-1.98%) |
Apr 09, 2008 | 32.85 | 33.27 | 32.30 | 32.81 | 288,600 | -0.19(-0.58%) |
Apr 08, 2008 | 33.16 | 33.37 | 32.85 | 33.00 | 196,715 | +0.01(+0.03%) |
Apr 07, 2008 | 33.15 | 33.48 | 32.87 | 32.99 | 210,400 | +0.30(+0.92%) |
Apr 04, 2008 | 32.40 | 33.00 | 32.16 | 32.69 | 223,500 | +0.44(+1.36%) |
Apr 03, 2008 | 31.44 | 32.41 | 31.42 | 32.25 | 246,000 | +0.64(+2.02%) |
Apr 02, 2008 | 31.28 | 31.91 | 31.28 | 31.61 | 222,500 | +0.39(+1.25%) |