Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 31.08 | 31.78 | 31.00 | 31.61 | 96,012 | +0.59(+1.89%) |
Jun 27, 2008 | 31.06 | 31.43 | 30.94 | 31.02 | 181,325 | -0.27(-0.86%) |
Jun 26, 2008 | 31.75 | 31.84 | 31.22 | 31.29 | 153,623 | -0.72(-2.24%) |
Jun 25, 2008 | 32.05 | 32.09 | 31.80 | 32.00 | 241,087 | -0.02(-0.05%) |
Jun 24, 2008 | 32.18 | 32.18 | 31.97 | 32.02 | 94,481 | -0.14(-0.44%) |
Jun 23, 2008 | 31.88 | 32.42 | 31.88 | 32.16 | 196,558 | +0.27(+0.86%) |
Jun 20, 2008 | 32.10 | 32.36 | 31.81 | 31.89 | 207,982 | -0.43(-1.33%) |
Jun 19, 2008 | 32.26 | 32.38 | 32.13 | 32.32 | 222,633 | +0.11(+0.34%) |
Jun 18, 2008 | 32.20 | 32.45 | 32.08 | 32.21 | 146,232 | -0.09(-0.29%) |
Jun 17, 2008 | 32.11 | 32.44 | 32.11 | 32.30 | 241,043 | +0.10(+0.31%) |
Jun 16, 2008 | 32.09 | 32.26 | 31.83 | 32.20 | 118,913 | +0.01(+0.04%) |
Jun 13, 2008 | 32.32 | 32.32 | 31.89 | 32.19 | 231,701 | +0.34(+1.07%) |
Jun 12, 2008 | 32.04 | 32.04 | 31.74 | 31.85 | 211,943 | -0.09(-0.27%) |
Jun 11, 2008 | 32.00 | 32.22 | 31.84 | 31.93 | 471,312 | -0.21(-0.65%) |
Jun 10, 2008 | 32.03 | 32.47 | 31.49 | 32.14 | 108,176 | -0.02(-0.07%) |
Jun 09, 2008 | 31.77 | 32.23 | 31.77 | 32.17 | 84,510 | +0.41(+1.31%) |
Jun 06, 2008 | 32.17 | 32.43 | 31.74 | 31.75 | 133,645 | -0.67(-2.06%) |
Jun 05, 2008 | 32.13 | 32.43 | 31.92 | 32.42 | 128,370 | +0.43(+1.35%) |
Jun 04, 2008 | 31.64 | 32.09 | 31.64 | 31.99 | 162,736 | +0.28(+0.90%) |
Jun 03, 2008 | 31.94 | 32.08 | 31.60 | 31.70 | 249,742 | -0.19(-0.60%) |
Jun 02, 2008 | 32.14 | 32.28 | 31.74 | 31.90 | 181,215 | -0.22(-0.68%) |
May 30, 2008 | 32.25 | 32.25 | 32.00 | 32.11 | 108,232 | +0.00(+0.01%) |
May 29, 2008 | 32.00 | 32.30 | 31.98 | 32.11 | 37,416 | +0.15(+0.46%) |
May 28, 2008 | 32.04 | 32.04 | 31.79 | 31.96 | 30,480 | +0.04(+0.11%) |
May 27, 2008 | 31.98 | 31.99 | 31.78 | 31.93 | 51,590 | +0.15(+0.47%) |
May 26, 2008 | 32.27 | 32.29 | 31.74 | 31.78 | 0 | +0.00(+0.00%) |
May 23, 2008 | 32.27 | 32.29 | 31.74 | 31.78 | 162,610 | -0.54(-1.68%) |
May 22, 2008 | 32.25 | 32.49 | 32.12 | 32.32 | 361,251 | +0.07(+0.22%) |
May 21, 2008 | 32.29 | 32.64 | 32.19 | 32.25 | 203,993 | -0.01(-0.02%) |
May 20, 2008 | 32.00 | 32.43 | 32.00 | 32.26 | 327,620 | +0.12(+0.37%) |
May 19, 2008 | 31.89 | 32.26 | 31.86 | 32.14 | 257,481 | +0.32(+0.99%) |
May 16, 2008 | 31.58 | 31.87 | 31.58 | 31.82 | 41,618 | +0.20(+0.63%) |
May 15, 2008 | 31.52 | 31.62 | 31.44 | 31.62 | 85,074 | +0.00(+0.00%) |
May 14, 2008 | 31.58 | 31.72 | 31.48 | 31.62 | 194,812 | +0.16(+0.50%) |
May 13, 2008 | 31.63 | 31.63 | 31.26 | 31.47 | 41,947 | +0.00(+0.01%) |
May 12, 2008 | 31.21 | 31.47 | 31.19 | 31.47 | 98,066 | +0.25(+0.81%) |
May 09, 2008 | 31.03 | 31.35 | 30.87 | 31.21 | 42,794 | +0.09(+0.28%) |
May 08, 2008 | 31.04 | 31.25 | 30.91 | 31.13 | 99,659 | +0.09(+0.28%) |
May 07, 2008 | 31.20 | 31.46 | 30.98 | 31.04 | 78,533 | -0.40(-1.27%) |
May 06, 2008 | 30.94 | 31.51 | 30.94 | 31.44 | 177,458 | +0.00(+0.00%) |
May 05, 2008 | 31.58 | 31.58 | 31.29 | 31.44 | 276,459 | -0.26(-0.81%) |
May 02, 2008 | 31.70 | 31.89 | 31.54 | 31.70 | 791,967 | +0.35(+1.12%) |
May 01, 2008 | 31.11 | 31.44 | 30.99 | 31.34 | 159,013 | +0.31(+1.00%) |
Apr 30, 2008 | 31.14 | 31.40 | 31.03 | 31.04 | 183,460 | -0.07(-0.22%) |
Apr 29, 2008 | 31.22 | 31.32 | 31.03 | 31.10 | 484,752 | -0.21(-0.67%) |
Apr 28, 2008 | 31.27 | 31.51 | 31.25 | 31.31 | 97,206 | -0.01(-0.03%) |
Apr 25, 2008 | 31.34 | 31.45 | 31.21 | 31.32 | 93,368 | +0.04(+0.14%) |
Apr 24, 2008 | 31.55 | 31.55 | 31.10 | 31.28 | 58,147 | -0.15(-0.48%) |
Apr 23, 2008 | 31.29 | 31.45 | 31.19 | 31.43 | 38,322 | +0.21(+0.66%) |
Apr 22, 2008 | 31.18 | 31.22 | 31.05 | 31.22 | 176,583 | -0.12(-0.39%) |
Apr 21, 2008 | 31.41 | 31.41 | 31.11 | 31.34 | 64,001 | -0.18(-0.56%) |
Apr 18, 2008 | 31.68 | 31.73 | 31.32 | 31.52 | 93,814 | +0.17(+0.54%) |
Apr 17, 2008 | 31.30 | 31.58 | 31.25 | 31.35 | 80,264 | +0.02(+0.07%) |
Apr 16, 2008 | 30.83 | 31.36 | 30.73 | 31.32 | 129,719 | +0.67(+2.17%) |
Apr 15, 2008 | 30.61 | 30.70 | 30.17 | 30.66 | 315,064 | +0.28(+0.93%) |
Apr 14, 2008 | 30.28 | 30.44 | 30.22 | 30.37 | 240,993 | +0.06(+0.19%) |
Apr 11, 2008 | 29.97 | 30.44 | 29.97 | 30.32 | 63,970 | -0.04(-0.15%) |
Apr 10, 2008 | 30.35 | 30.53 | 30.20 | 30.36 | 69,614 | -0.13(-0.43%) |
Apr 09, 2008 | 30.42 | 30.67 | 30.39 | 30.49 | 61,461 | +0.06(+0.19%) |
Apr 08, 2008 | 30.31 | 30.54 | 30.26 | 30.44 | 111,321 | +0.15(+0.51%) |
Apr 07, 2008 | 30.44 | 30.47 | 30.17 | 30.28 | 208,844 | +0.07(+0.23%) |
Apr 04, 2008 | 30.05 | 30.62 | 30.02 | 30.21 | 226,377 | +0.11(+0.37%) |
Apr 03, 2008 | 30.09 | 30.27 | 30.00 | 30.10 | 209,318 | -0.10(-0.33%) |
Apr 02, 2008 | 30.09 | 30.43 | 30.09 | 30.20 | 63,396 | +0.22(+0.74%) |