Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 32.57 | 33.53 | 31.92 | 32.70 | 204,883 | +0.13(+0.39%) |
Jun 27, 2008 | 32.26 | 33.24 | 31.53 | 32.57 | 2,229,456 | +0.14(+0.44%) |
Jun 26, 2008 | 33.22 | 33.22 | 31.83 | 32.43 | 271,837 | -1.44(-4.26%) |
Jun 25, 2008 | 33.22 | 34.28 | 33.16 | 33.87 | 168,033 | +0.65(+1.95%) |
Jun 24, 2008 | 33.18 | 33.75 | 33.07 | 33.22 | 359,364 | -0.23(-0.67%) |
Jun 23, 2008 | 32.95 | 34.24 | 32.44 | 33.44 | 632,057 | +0.51(+1.56%) |
Jun 20, 2008 | 32.49 | 33.13 | 32.37 | 32.93 | 376,941 | +0.39(+1.19%) |
Jun 19, 2008 | 32.81 | 32.98 | 32.26 | 32.54 | 288,895 | +0.51(+1.60%) |
Jun 18, 2008 | 31.20 | 32.16 | 30.98 | 32.03 | 485,252 | -0.56(-1.71%) |
Jun 17, 2008 | 31.91 | 32.67 | 31.48 | 32.59 | 269,304 | +1.05(+3.31%) |
Jun 16, 2008 | 32.03 | 32.16 | 30.77 | 31.54 | 303,826 | -0.66(-2.04%) |
Jun 13, 2008 | 31.94 | 32.52 | 31.56 | 32.20 | 382,001 | +0.80(+2.55%) |
Jun 12, 2008 | 30.91 | 32.39 | 30.91 | 31.40 | 241,154 | +0.77(+2.53%) |
Jun 11, 2008 | 32.22 | 32.44 | 30.50 | 30.62 | 144,839 | -1.68(-5.21%) |
Jun 10, 2008 | 31.38 | 32.37 | 31.00 | 32.31 | 214,643 | +0.09(+0.28%) |
Jun 09, 2008 | 32.63 | 33.33 | 31.29 | 32.22 | 416,275 | -0.62(-1.89%) |
Jun 06, 2008 | 33.86 | 33.88 | 32.80 | 32.84 | 218,557 | -0.72(-2.15%) |
Jun 05, 2008 | 32.03 | 33.65 | 31.94 | 33.56 | 447,486 | +1.35(+4.20%) |
Jun 04, 2008 | 32.21 | 32.65 | 31.93 | 32.21 | 376,068 | -0.23(-0.72%) |
Jun 03, 2008 | 32.44 | 32.75 | 31.95 | 32.44 | 394,108 | +0.20(+0.61%) |
Jun 02, 2008 | 31.40 | 33.02 | 30.54 | 32.25 | 499,886 | +0.22(+0.67%) |
May 30, 2008 | 32.06 | 32.68 | 31.77 | 32.03 | 885,176 | +0.30(+0.94%) |
May 29, 2008 | 33.29 | 33.29 | 31.51 | 31.73 | 1,012,828 | -1.91(-5.68%) |
May 28, 2008 | 32.69 | 34.01 | 32.45 | 33.64 | 1,149,653 | +1.28(+3.95%) |
May 27, 2008 | 31.25 | 32.80 | 31.14 | 32.36 | 716,529 | +1.25(+4.03%) |
May 26, 2008 | 29.61 | 31.16 | 29.52 | 31.11 | 0 | +0.00(+0.00%) |
May 23, 2008 | 29.61 | 31.16 | 29.52 | 31.11 | 543,628 | +1.33(+4.48%) |
May 22, 2008 | 28.99 | 29.93 | 28.83 | 29.78 | 383,474 | +0.83(+2.86%) |
May 21, 2008 | 29.34 | 29.52 | 28.06 | 28.95 | 365,822 | -0.78(-2.64%) |
May 20, 2008 | 29.74 | 29.93 | 28.55 | 29.73 | 532,544 | -0.20(-0.66%) |
May 19, 2008 | 29.42 | 29.99 | 29.38 | 29.93 | 270,864 | +0.18(+0.61%) |
May 16, 2008 | 29.89 | 30.00 | 29.17 | 29.75 | 257,165 | -0.57(-1.87%) |
May 15, 2008 | 29.30 | 30.45 | 28.92 | 30.32 | 273,697 | +1.02(+3.47%) |
May 14, 2008 | 29.04 | 29.37 | 28.43 | 29.30 | 249,426 | +0.14(+0.46%) |
May 13, 2008 | 29.06 | 29.33 | 28.61 | 29.16 | 234,198 | -0.12(-0.40%) |
May 12, 2008 | 29.04 | 29.28 | 28.74 | 29.28 | 221,889 | +0.33(+1.15%) |
May 09, 2008 | 28.56 | 29.06 | 28.35 | 28.95 | 123,878 | +0.04(+0.12%) |
May 08, 2008 | 28.83 | 29.06 | 27.25 | 28.91 | 181,881 | -0.04(-0.12%) |
May 07, 2008 | 28.40 | 28.97 | 27.70 | 28.95 | 854,942 | +0.18(+0.63%) |
May 06, 2008 | 28.87 | 29.01 | 28.49 | 28.77 | 325,011 | +0.29(+1.01%) |
May 05, 2008 | 29.07 | 29.07 | 28.03 | 28.48 | 436,949 | -0.12(-0.41%) |
May 02, 2008 | 29.44 | 29.58 | 28.25 | 28.60 | 397,639 | -0.77(-2.64%) |
May 01, 2008 | 27.94 | 29.91 | 26.31 | 29.37 | 972,484 | +1.42(+5.09%) |
Apr 30, 2008 | 27.38 | 28.14 | 27.03 | 27.95 | 860,314 | +0.77(+2.82%) |
Apr 29, 2008 | 26.57 | 27.93 | 26.44 | 27.18 | 6,364,184 | +0.94(+3.57%) |
Apr 28, 2008 | 25.23 | 26.40 | 25.01 | 26.25 | 664,946 | +0.68(+2.68%) |
Apr 25, 2008 | 26.13 | 26.46 | 25.49 | 25.56 | 299,454 | -0.91(-3.44%) |
Apr 24, 2008 | 26.52 | 26.53 | 25.99 | 26.47 | 179,354 | -0.07(-0.25%) |
Apr 23, 2008 | 25.70 | 26.94 | 25.15 | 26.54 | 228,833 | +0.77(+2.99%) |
Apr 22, 2008 | 25.46 | 25.79 | 24.88 | 25.77 | 348,182 | +0.10(+0.39%) |
Apr 21, 2008 | 25.95 | 26.09 | 25.24 | 25.67 | 320,432 | -0.22(-0.84%) |
Apr 18, 2008 | 25.98 | 26.51 | 25.32 | 25.89 | 221,980 | +0.16(+0.63%) |
Apr 17, 2008 | 25.25 | 25.92 | 24.72 | 25.72 | 154,059 | +0.45(+1.78%) |
Apr 16, 2008 | 24.70 | 25.61 | 23.88 | 25.27 | 178,594 | +0.79(+3.24%) |
Apr 15, 2008 | 25.15 | 25.34 | 24.11 | 24.48 | 93,752 | -0.50(-1.98%) |
Apr 14, 2008 | 25.05 | 25.49 | 24.70 | 24.98 | 167,517 | -0.19(-0.75%) |
Apr 11, 2008 | 25.23 | 26.12 | 24.44 | 25.16 | 192,901 | -0.50(-1.97%) |
Apr 10, 2008 | 27.16 | 27.16 | 24.84 | 25.67 | 176,939 | +0.46(+1.82%) |
Apr 09, 2008 | 26.08 | 26.47 | 22.21 | 25.21 | 926,781 | -2.53(-9.13%) |
Apr 08, 2008 | 28.18 | 28.82 | 27.18 | 27.74 | 181,247 | -0.56(-1.97%) |
Apr 07, 2008 | 29.57 | 29.57 | 28.07 | 28.30 | 52,165 | -1.23(-4.18%) |
Apr 04, 2008 | 28.66 | 30.31 | 28.53 | 29.53 | 63,957 | +0.68(+2.34%) |
Apr 03, 2008 | 28.47 | 29.68 | 27.66 | 28.86 | 120,266 | +0.23(+0.82%) |
Apr 02, 2008 | 27.93 | 29.06 | 26.74 | 28.62 | 142,106 | +0.79(+2.85%) |