Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 28.54 | 29.18 | 27.91 | 28.85 | 2,133,079 | +0.24(+0.85%) |
Jun 27, 2008 | 28.40 | 28.74 | 27.69 | 28.60 | 3,241,438 | +0.21(+0.73%) |
Jun 26, 2008 | 29.19 | 29.38 | 28.21 | 28.40 | 2,663,076 | -1.20(-4.04%) |
Jun 25, 2008 | 28.96 | 30.07 | 28.96 | 29.59 | 2,371,120 | +0.71(+2.46%) |
Jun 24, 2008 | 29.03 | 29.60 | 28.44 | 28.88 | 3,108,909 | -0.29(-0.98%) |
Jun 23, 2008 | 30.13 | 30.13 | 28.88 | 29.17 | 2,540,001 | -0.76(-2.55%) |
Jun 20, 2008 | 29.84 | 30.03 | 29.30 | 29.93 | 2,326,809 | -0.19(-0.63%) |
Jun 19, 2008 | 28.66 | 30.16 | 28.66 | 30.12 | 2,672,108 | +1.42(+4.95%) |
Jun 18, 2008 | 29.36 | 29.36 | 28.47 | 28.70 | 4,353,995 | -0.77(-2.62%) |
Jun 17, 2008 | 30.13 | 30.13 | 29.30 | 29.47 | 1,825,192 | -0.13(-0.44%) |
Jun 16, 2008 | 29.30 | 29.93 | 29.22 | 29.60 | 1,986,622 | +0.20(+0.68%) |
Jun 13, 2008 | 29.36 | 29.92 | 29.06 | 29.40 | 2,881,800 | +0.44(+1.53%) |
Jun 12, 2008 | 28.99 | 29.83 | 28.50 | 28.96 | 3,448,650 | +0.01(+0.03%) |
Jun 11, 2008 | 30.02 | 30.02 | 28.88 | 28.95 | 3,385,715 | -1.14(-3.80%) |
Jun 10, 2008 | 29.71 | 30.17 | 29.04 | 30.09 | 3,121,550 | +0.47(+1.58%) |
Jun 09, 2008 | 29.90 | 29.90 | 29.07 | 29.63 | 2,122,372 | -0.07(-0.23%) |
Jun 06, 2008 | 30.72 | 30.72 | 29.54 | 29.70 | 2,879,775 | -1.41(-4.54%) |
Jun 05, 2008 | 30.34 | 31.11 | 29.88 | 31.11 | 2,298,457 | +0.88(+2.93%) |
Jun 04, 2008 | 29.07 | 30.36 | 28.87 | 30.22 | 4,079,349 | +0.90(+3.07%) |
Jun 03, 2008 | 29.54 | 29.70 | 28.87 | 29.32 | 3,292,265 | -0.08(-0.27%) |
Jun 02, 2008 | 29.91 | 29.94 | 29.12 | 29.40 | 2,885,630 | -0.80(-2.64%) |
May 30, 2008 | 30.58 | 30.72 | 29.99 | 30.20 | 4,313,973 | -0.63(-2.05%) |
May 29, 2008 | 31.00 | 31.30 | 30.59 | 30.83 | 3,327,075 | -0.29(-0.92%) |
May 28, 2008 | 30.63 | 31.20 | 30.19 | 31.12 | 4,294,902 | +1.40(+4.70%) |
May 27, 2008 | 28.79 | 29.72 | 28.54 | 29.72 | 2,535,007 | +0.93(+3.22%) |
May 26, 2008 | 29.12 | 29.18 | 28.34 | 28.79 | 1,978,306 | +0.00(+0.00%) |
May 23, 2008 | 29.12 | 29.18 | 28.34 | 28.79 | 1,978,306 | -0.45(-1.54%) |
May 22, 2008 | 28.47 | 29.64 | 28.31 | 29.25 | 3,095,678 | +0.78(+2.74%) |
May 21, 2008 | 29.99 | 30.88 | 28.13 | 28.47 | 4,858,182 | -1.41(-4.73%) |
May 20, 2008 | 30.55 | 30.55 | 29.58 | 29.88 | 1,957,874 | -0.91(-2.96%) |
May 19, 2008 | 30.54 | 31.36 | 30.36 | 30.79 | 1,780,384 | +0.15(+0.48%) |
May 16, 2008 | 31.25 | 31.25 | 30.20 | 30.64 | 2,153,547 | -0.60(-1.91%) |
May 15, 2008 | 30.75 | 31.24 | 30.46 | 31.24 | 1,649,787 | +0.43(+1.41%) |
May 14, 2008 | 30.05 | 31.08 | 29.94 | 30.81 | 1,705,923 | +0.82(+2.75%) |
May 13, 2008 | 29.93 | 30.03 | 29.34 | 29.98 | 1,513,791 | +0.12(+0.41%) |
May 12, 2008 | 29.25 | 29.91 | 28.75 | 29.86 | 2,028,538 | +0.53(+1.80%) |
May 09, 2008 | 29.47 | 29.47 | 28.92 | 29.33 | 1,365,214 | -0.27(-0.91%) |
May 08, 2008 | 29.56 | 29.94 | 29.10 | 29.60 | 1,569,297 | +0.20(+0.68%) |
May 07, 2008 | 31.00 | 31.00 | 29.30 | 29.40 | 2,893,512 | -1.49(-4.83%) |
May 06, 2008 | 29.43 | 31.48 | 29.43 | 30.89 | 3,697,158 | +1.12(+3.76%) |
May 05, 2008 | 30.08 | 30.21 | 29.50 | 29.77 | 1,974,139 | -0.29(-0.98%) |
May 02, 2008 | 30.65 | 30.65 | 29.53 | 30.07 | 1,857,228 | -0.26(-0.86%) |
May 01, 2008 | 29.25 | 30.65 | 29.10 | 30.33 | 4,171,964 | +0.88(+3.00%) |
Apr 30, 2008 | 29.93 | 30.03 | 29.24 | 29.44 | 3,349,085 | -0.41(-1.36%) |
Apr 29, 2008 | 29.44 | 29.85 | 29.14 | 29.85 | 1,771,016 | +0.43(+1.47%) |
Apr 28, 2008 | 28.89 | 29.66 | 28.66 | 29.42 | 1,986,557 | +0.48(+1.65%) |
Apr 25, 2008 | 28.60 | 29.13 | 28.40 | 28.94 | 2,241,135 | +0.39(+1.37%) |
Apr 24, 2008 | 27.81 | 28.78 | 27.47 | 28.55 | 2,621,536 | +0.88(+3.16%) |
Apr 23, 2008 | 27.76 | 27.89 | 27.38 | 27.68 | 1,250,449 | -0.07(-0.25%) |
Apr 22, 2008 | 28.11 | 28.25 | 27.38 | 27.75 | 1,610,115 | -0.45(-1.60%) |
Apr 21, 2008 | 28.02 | 28.35 | 27.79 | 28.20 | 3,485,306 | -0.14(-0.49%) |
Apr 18, 2008 | 27.31 | 28.42 | 27.22 | 28.34 | 2,433,889 | +1.52(+5.66%) |
Apr 17, 2008 | 27.14 | 27.48 | 26.27 | 26.82 | 4,442,273 | -1.27(-4.51%) |
Apr 16, 2008 | 26.66 | 28.19 | 26.66 | 28.08 | 3,666,007 | +1.53(+5.74%) |
Apr 15, 2008 | 25.87 | 26.69 | 25.57 | 26.56 | 3,279,824 | +1.29(+5.11%) |
Apr 14, 2008 | 25.56 | 25.97 | 25.08 | 25.27 | 3,042,123 | -0.27(-1.05%) |
Apr 11, 2008 | 25.54 | 25.97 | 25.32 | 25.54 | 2,703,261 | -0.52(-2.00%) |
Apr 10, 2008 | 25.77 | 26.41 | 25.68 | 26.06 | 1,968,806 | +0.18(+0.70%) |
Apr 09, 2008 | 27.33 | 27.36 | 25.74 | 25.87 | 3,626,470 | -1.66(-6.04%) |
Apr 08, 2008 | 27.59 | 27.62 | 27.24 | 27.54 | 1,594,936 | -0.19(-0.69%) |
Apr 07, 2008 | 28.20 | 28.23 | 27.58 | 27.73 | 2,066,178 | -0.25(-0.90%) |
Apr 04, 2008 | 28.17 | 28.43 | 27.87 | 27.98 | 2,365,421 | -0.29(-1.01%) |
Apr 03, 2008 | 27.75 | 28.48 | 27.74 | 28.27 | 1,667,099 | +0.06(+0.22%) |
Apr 02, 2008 | 27.88 | 28.43 | 27.71 | 28.21 | 3,562,969 | -0.49(-1.69%) |