Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 28.25 | 28.92 | 28.07 | 28.78 | 622,974 | +0.40(+1.39%) |
Jun 27, 2008 | 28.89 | 29.09 | 28.12 | 28.38 | 1,146,616 | -0.63(-2.16%) |
Jun 26, 2008 | 29.94 | 29.94 | 28.94 | 29.01 | 649,122 | -1.16(-3.84%) |
Jun 25, 2008 | 31.16 | 31.27 | 30.07 | 30.17 | 826,807 | -0.80(-2.58%) |
Jun 24, 2008 | 30.57 | 31.19 | 30.28 | 30.97 | 951,823 | +0.34(+1.10%) |
Jun 23, 2008 | 30.25 | 30.83 | 30.25 | 30.63 | 454,547 | +0.46(+1.53%) |
Jun 20, 2008 | 30.70 | 30.70 | 30.07 | 30.17 | 687,409 | -0.74(-2.39%) |
Jun 19, 2008 | 30.48 | 30.91 | 30.47 | 30.91 | 655,002 | +0.40(+1.30%) |
Jun 18, 2008 | 30.63 | 30.85 | 30.27 | 30.51 | 503,933 | -0.27(-0.87%) |
Jun 17, 2008 | 31.47 | 31.57 | 30.69 | 30.78 | 564,155 | -0.54(-1.72%) |
Jun 16, 2008 | 31.45 | 31.66 | 30.78 | 31.32 | 606,133 | -0.25(-0.80%) |
Jun 13, 2008 | 31.63 | 31.96 | 31.38 | 31.57 | 366,675 | +0.25(+0.81%) |
Jun 12, 2008 | 31.36 | 32.07 | 31.25 | 31.32 | 573,103 | +0.07(+0.22%) |
Jun 11, 2008 | 31.53 | 31.72 | 31.02 | 31.25 | 710,402 | -0.35(-1.11%) |
Jun 10, 2008 | 31.59 | 31.90 | 31.29 | 31.60 | 496,420 | +0.00(+0.00%) |
Jun 09, 2008 | 32.07 | 32.25 | 31.48 | 31.60 | 764,985 | -0.52(-1.60%) |
Jun 06, 2008 | 32.87 | 32.97 | 32.12 | 32.12 | 888,338 | -1.23(-3.70%) |
Jun 05, 2008 | 33.79 | 34.00 | 33.15 | 33.35 | 1,151,722 | -0.56(-1.65%) |
Jun 04, 2008 | 33.84 | 34.19 | 33.55 | 33.91 | 376,543 | +0.10(+0.31%) |
Jun 03, 2008 | 34.19 | 34.41 | 33.56 | 33.81 | 635,749 | -0.36(-1.05%) |
Jun 02, 2008 | 34.07 | 34.58 | 33.90 | 34.17 | 612,318 | +0.07(+0.20%) |
May 30, 2008 | 33.13 | 34.11 | 33.13 | 34.10 | 813,041 | +0.85(+2.56%) |
May 29, 2008 | 31.99 | 33.38 | 31.54 | 33.25 | 1,042,031 | +1.70(+5.40%) |
May 28, 2008 | 31.45 | 31.62 | 31.36 | 31.54 | 484,401 | -0.04(-0.12%) |
May 27, 2008 | 31.57 | 31.67 | 31.25 | 31.58 | 322,513 | +0.12(+0.38%) |
May 26, 2008 | 31.43 | 31.63 | 31.36 | 31.46 | 0 | +0.00(+0.00%) |
May 23, 2008 | 31.43 | 31.63 | 31.36 | 31.46 | 374,680 | -0.19(-0.61%) |
May 22, 2008 | 31.41 | 31.99 | 31.40 | 31.66 | 361,938 | +0.19(+0.62%) |
May 21, 2008 | 31.94 | 32.12 | 31.43 | 31.46 | 321,663 | -0.33(-1.03%) |
May 20, 2008 | 31.95 | 32.01 | 31.66 | 31.79 | 497,767 | -0.34(-1.05%) |
May 19, 2008 | 31.73 | 32.49 | 31.54 | 32.13 | 491,440 | +0.53(+1.68%) |
May 16, 2008 | 30.82 | 31.63 | 30.69 | 31.60 | 559,177 | +0.99(+3.25%) |
May 15, 2008 | 30.39 | 30.65 | 30.18 | 30.60 | 282,812 | +0.17(+0.56%) |
May 14, 2008 | 30.50 | 30.75 | 30.25 | 30.43 | 1,196,470 | +0.13(+0.44%) |
May 13, 2008 | 30.39 | 30.51 | 30.08 | 30.30 | 581,588 | -0.03(-0.10%) |
May 12, 2008 | 30.27 | 30.36 | 30.11 | 30.33 | 687,045 | +0.15(+0.50%) |
May 09, 2008 | 29.68 | 30.27 | 29.55 | 30.18 | 167,908 | +0.18(+0.60%) |
May 08, 2008 | 30.20 | 30.26 | 29.83 | 30.00 | 405,999 | -0.20(-0.67%) |
May 07, 2008 | 30.89 | 31.02 | 30.15 | 30.20 | 231,293 | -0.70(-2.27%) |
May 06, 2008 | 31.01 | 31.01 | 30.59 | 30.90 | 342,766 | +0.02(+0.05%) |
May 05, 2008 | 30.54 | 30.98 | 30.37 | 30.89 | 360,814 | +0.21(+0.68%) |
May 02, 2008 | 31.19 | 31.33 | 30.42 | 30.68 | 361,218 | -0.45(-1.44%) |
May 01, 2008 | 30.69 | 31.13 | 30.28 | 31.13 | 382,477 | +0.55(+1.78%) |
Apr 30, 2008 | 30.83 | 31.22 | 30.57 | 30.58 | 446,771 | -0.23(-0.75%) |
Apr 29, 2008 | 30.95 | 31.04 | 30.65 | 30.81 | 419,209 | -0.22(-0.72%) |
Apr 28, 2008 | 31.04 | 31.17 | 30.68 | 31.04 | 328,669 | +0.05(+0.17%) |
Apr 25, 2008 | 31.01 | 31.06 | 30.52 | 30.98 | 298,758 | +0.06(+0.19%) |
Apr 24, 2008 | 30.86 | 31.13 | 30.23 | 30.92 | 618,448 | -0.13(-0.41%) |
Apr 23, 2008 | 30.24 | 31.16 | 30.24 | 31.05 | 701,102 | +0.84(+2.77%) |
Apr 22, 2008 | 32.41 | 32.46 | 30.07 | 30.21 | 1,029,005 | -2.27(-6.99%) |
Apr 21, 2008 | 32.01 | 32.69 | 31.70 | 32.49 | 624,975 | +0.47(+1.47%) |
Apr 18, 2008 | 31.98 | 32.10 | 31.83 | 32.01 | 412,147 | +0.61(+1.93%) |
Apr 17, 2008 | 31.32 | 31.49 | 31.19 | 31.41 | 284,334 | -0.10(-0.31%) |
Apr 16, 2008 | 30.74 | 31.55 | 30.63 | 31.51 | 410,686 | +0.96(+3.15%) |
Apr 15, 2008 | 30.42 | 30.79 | 30.30 | 30.54 | 541,583 | +0.18(+0.59%) |
Apr 14, 2008 | 30.42 | 30.61 | 30.28 | 30.36 | 568,032 | +0.00(+0.00%) |
Apr 11, 2008 | 30.63 | 30.69 | 30.27 | 30.36 | 403,501 | -0.50(-1.62%) |
Apr 10, 2008 | 30.96 | 31.12 | 30.54 | 30.86 | 1,120,004 | -0.02(-0.07%) |
Apr 09, 2008 | 31.44 | 31.69 | 30.79 | 30.89 | 447,279 | -0.58(-1.83%) |
Apr 08, 2008 | 31.47 | 31.56 | 31.26 | 31.46 | 221,832 | -0.23(-0.73%) |
Apr 07, 2008 | 31.82 | 31.89 | 31.48 | 31.69 | 308,182 | +0.00(+0.00%) |
Apr 04, 2008 | 31.13 | 31.81 | 31.09 | 31.69 | 328,531 | +0.44(+1.41%) |
Apr 03, 2008 | 31.25 | 31.45 | 30.99 | 31.25 | 346,773 | -0.07(-0.21%) |
Apr 02, 2008 | 31.26 | 31.39 | 30.93 | 31.32 | 378,466 | +0.23(+0.74%) |