Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 28.29 | 28.96 | 28.11 | 28.82 | 622,120 | +0.40(+1.39%) |
Jun 27, 2008 | 28.93 | 29.13 | 28.16 | 28.42 | 1,145,044 | -0.63(-2.16%) |
Jun 26, 2008 | 29.98 | 29.98 | 28.98 | 29.05 | 648,232 | -1.16(-3.84%) |
Jun 25, 2008 | 31.20 | 31.31 | 30.11 | 30.21 | 825,673 | -0.80(-2.58%) |
Jun 24, 2008 | 30.62 | 31.24 | 30.32 | 31.01 | 950,518 | +0.34(+1.10%) |
Jun 23, 2008 | 30.29 | 30.88 | 30.29 | 30.67 | 453,923 | +0.46(+1.53%) |
Jun 20, 2008 | 30.74 | 30.74 | 30.11 | 30.21 | 686,466 | -0.74(-2.39%) |
Jun 19, 2008 | 30.52 | 30.95 | 30.51 | 30.95 | 654,103 | +0.40(+1.30%) |
Jun 18, 2008 | 30.67 | 30.89 | 30.31 | 30.56 | 503,242 | -0.27(-0.87%) |
Jun 17, 2008 | 31.51 | 31.61 | 30.73 | 30.82 | 563,381 | -0.54(-1.72%) |
Jun 16, 2008 | 31.49 | 31.71 | 30.82 | 31.36 | 605,302 | -0.25(-0.80%) |
Jun 13, 2008 | 31.68 | 32.01 | 31.42 | 31.62 | 366,172 | +0.25(+0.81%) |
Jun 12, 2008 | 31.40 | 32.12 | 31.30 | 31.36 | 572,317 | +0.07(+0.22%) |
Jun 11, 2008 | 31.57 | 31.76 | 31.06 | 31.30 | 709,428 | -0.35(-1.11%) |
Jun 10, 2008 | 31.63 | 31.94 | 31.33 | 31.65 | 495,740 | +0.00(+0.00%) |
Jun 09, 2008 | 32.12 | 32.29 | 31.52 | 31.65 | 763,936 | -0.52(-1.60%) |
Jun 06, 2008 | 32.91 | 33.02 | 32.16 | 32.16 | 887,120 | -1.23(-3.70%) |
Jun 05, 2008 | 33.84 | 34.04 | 33.20 | 33.40 | 1,150,143 | -0.56(-1.65%) |
Jun 04, 2008 | 33.88 | 34.24 | 33.60 | 33.96 | 376,026 | +0.10(+0.31%) |
Jun 03, 2008 | 34.24 | 34.46 | 33.61 | 33.85 | 634,877 | -0.36(-1.05%) |
Jun 02, 2008 | 34.12 | 34.63 | 33.94 | 34.21 | 611,478 | +0.07(+0.20%) |
May 30, 2008 | 33.17 | 34.15 | 33.17 | 34.15 | 811,926 | +0.85(+2.56%) |
May 29, 2008 | 32.04 | 33.43 | 31.59 | 33.29 | 1,040,602 | +1.71(+5.40%) |
May 28, 2008 | 31.50 | 31.66 | 31.41 | 31.59 | 483,737 | -0.04(-0.12%) |
May 27, 2008 | 31.62 | 31.71 | 31.30 | 31.62 | 322,071 | +0.12(+0.38%) |
May 26, 2008 | 31.48 | 31.68 | 31.41 | 31.51 | 0 | +0.00(+0.00%) |
May 23, 2008 | 31.48 | 31.68 | 31.41 | 31.51 | 374,167 | -0.19(-0.61%) |
May 22, 2008 | 31.45 | 32.04 | 31.45 | 31.70 | 361,442 | +0.19(+0.62%) |
May 21, 2008 | 31.98 | 32.16 | 31.48 | 31.51 | 321,222 | -0.33(-1.03%) |
May 20, 2008 | 32.00 | 32.05 | 31.71 | 31.83 | 497,085 | -0.34(-1.05%) |
May 19, 2008 | 31.77 | 32.54 | 31.58 | 32.17 | 490,766 | +0.53(+1.68%) |
May 16, 2008 | 30.86 | 31.68 | 30.73 | 31.64 | 558,411 | +0.99(+3.25%) |
May 15, 2008 | 30.43 | 30.69 | 30.22 | 30.64 | 282,424 | +0.17(+0.56%) |
May 14, 2008 | 30.54 | 30.79 | 30.29 | 30.47 | 1,194,830 | +0.13(+0.44%) |
May 13, 2008 | 30.44 | 30.56 | 30.12 | 30.34 | 580,791 | -0.03(-0.10%) |
May 12, 2008 | 30.32 | 30.41 | 30.15 | 30.37 | 686,103 | +0.15(+0.50%) |
May 09, 2008 | 29.73 | 30.31 | 29.59 | 30.22 | 167,678 | +0.18(+0.60%) |
May 08, 2008 | 30.24 | 30.30 | 29.87 | 30.04 | 405,443 | -0.20(-0.67%) |
May 07, 2008 | 30.93 | 31.06 | 30.20 | 30.24 | 230,976 | -0.70(-2.27%) |
May 06, 2008 | 31.05 | 31.06 | 30.63 | 30.94 | 342,296 | +0.01(+0.05%) |
May 05, 2008 | 30.58 | 31.03 | 30.41 | 30.93 | 360,319 | +0.21(+0.68%) |
May 02, 2008 | 31.24 | 31.37 | 30.46 | 30.72 | 360,723 | -0.45(-1.44%) |
May 01, 2008 | 30.73 | 31.18 | 30.32 | 31.17 | 381,953 | +0.55(+1.78%) |
Apr 30, 2008 | 30.87 | 31.26 | 30.61 | 30.62 | 446,159 | -0.23(-0.75%) |
Apr 29, 2008 | 30.99 | 31.09 | 30.69 | 30.85 | 418,634 | -0.22(-0.72%) |
Apr 28, 2008 | 31.08 | 31.21 | 30.72 | 31.08 | 328,218 | +0.05(+0.17%) |
Apr 25, 2008 | 31.05 | 31.10 | 30.56 | 31.03 | 298,348 | +0.06(+0.19%) |
Apr 24, 2008 | 30.90 | 31.18 | 30.27 | 30.97 | 617,600 | -0.13(-0.41%) |
Apr 23, 2008 | 30.28 | 31.21 | 30.28 | 31.09 | 700,140 | +0.84(+2.77%) |
Apr 22, 2008 | 32.46 | 32.50 | 30.11 | 30.26 | 1,027,594 | -2.27(-6.99%) |
Apr 21, 2008 | 32.06 | 32.74 | 31.74 | 32.53 | 624,118 | +0.47(+1.47%) |
Apr 18, 2008 | 32.02 | 32.15 | 31.87 | 32.06 | 411,582 | +0.61(+1.93%) |
Apr 17, 2008 | 31.36 | 31.54 | 31.23 | 31.45 | 283,944 | -0.10(-0.31%) |
Apr 16, 2008 | 30.78 | 31.59 | 30.67 | 31.55 | 410,123 | +0.96(+3.15%) |
Apr 15, 2008 | 30.46 | 30.83 | 30.35 | 30.59 | 540,841 | +0.18(+0.59%) |
Apr 14, 2008 | 30.47 | 30.65 | 30.32 | 30.41 | 567,253 | +0.00(+0.00%) |
Apr 11, 2008 | 30.67 | 30.73 | 30.31 | 30.41 | 402,948 | -0.50(-1.62%) |
Apr 10, 2008 | 31.00 | 31.16 | 30.59 | 30.91 | 1,118,469 | -0.02(-0.07%) |
Apr 09, 2008 | 31.48 | 31.73 | 30.83 | 30.93 | 446,665 | -0.58(-1.83%) |
Apr 08, 2008 | 31.51 | 31.60 | 31.30 | 31.51 | 221,528 | -0.23(-0.73%) |
Apr 07, 2008 | 31.86 | 31.93 | 31.52 | 31.74 | 307,759 | +0.00(+0.00%) |
Apr 04, 2008 | 31.17 | 31.85 | 31.13 | 31.74 | 328,080 | +0.44(+1.41%) |
Apr 03, 2008 | 31.30 | 31.50 | 31.03 | 31.30 | 346,297 | -0.07(-0.21%) |
Apr 02, 2008 | 31.30 | 31.44 | 30.97 | 31.36 | 377,947 | +0.23(+0.74%) |