Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 33.01 | 33.01 | 31.98 | 32.02 | 675,381 | -0.73(-2.22%) |
Jun 27, 2008 | 33.10 | 33.55 | 32.22 | 32.75 | 1,652,804 | -0.49(-1.49%) |
Jun 26, 2008 | 33.94 | 34.02 | 32.91 | 33.24 | 684,892 | -0.95(-2.78%) |
Jun 25, 2008 | 35.52 | 35.52 | 34.07 | 34.19 | 864,479 | -1.17(-3.30%) |
Jun 24, 2008 | 35.94 | 36.31 | 35.23 | 35.36 | 444,010 | -0.62(-1.72%) |
Jun 23, 2008 | 36.60 | 36.72 | 35.55 | 35.98 | 515,506 | -0.25(-0.69%) |
Jun 20, 2008 | 35.51 | 36.45 | 35.38 | 36.23 | 1,292,134 | +0.46(+1.28%) |
Jun 19, 2008 | 34.96 | 35.78 | 34.58 | 35.77 | 444,823 | +0.82(+2.34%) |
Jun 18, 2008 | 35.22 | 35.30 | 34.49 | 34.96 | 377,827 | -0.28(-0.79%) |
Jun 17, 2008 | 35.70 | 35.78 | 34.84 | 35.23 | 488,599 | -0.43(-1.21%) |
Jun 16, 2008 | 35.66 | 35.80 | 34.86 | 35.66 | 419,108 | -0.05(-0.15%) |
Jun 13, 2008 | 34.35 | 35.77 | 33.71 | 35.72 | 748,204 | +1.80(+5.29%) |
Jun 12, 2008 | 34.31 | 35.10 | 33.78 | 33.92 | 573,608 | -0.05(-0.16%) |
Jun 11, 2008 | 34.70 | 35.39 | 33.98 | 33.98 | 756,876 | -0.88(-2.52%) |
Jun 10, 2008 | 34.79 | 35.25 | 34.08 | 34.86 | 821,822 | +0.20(+0.57%) |
Jun 09, 2008 | 34.70 | 35.00 | 33.91 | 34.66 | 784,436 | +0.18(+0.52%) |
Jun 06, 2008 | 36.28 | 37.26 | 34.46 | 34.48 | 1,190,295 | -1.87(-5.14%) |
Jun 05, 2008 | 35.70 | 36.47 | 34.95 | 36.35 | 784,708 | +1.63(+4.71%) |
Jun 04, 2008 | 35.01 | 35.49 | 34.53 | 34.71 | 926,426 | -0.53(-1.50%) |
Jun 03, 2008 | 35.66 | 36.05 | 34.73 | 35.24 | 591,340 | -0.35(-0.98%) |
Jun 02, 2008 | 36.05 | 36.10 | 35.02 | 35.59 | 659,640 | -0.57(-1.56%) |
May 30, 2008 | 36.28 | 36.48 | 35.66 | 36.16 | 596,160 | +0.31(+0.88%) |
May 29, 2008 | 35.06 | 36.97 | 34.75 | 35.84 | 1,224,375 | +0.48(+1.37%) |
May 28, 2008 | 35.74 | 35.91 | 34.38 | 35.36 | 518,412 | -0.16(-0.45%) |
May 27, 2008 | 34.48 | 35.56 | 34.12 | 35.52 | 748,874 | +1.35(+3.94%) |
May 26, 2008 | 34.00 | 34.52 | 33.44 | 34.17 | 641,916 | +0.00(+0.00%) |
May 23, 2008 | 34.00 | 34.52 | 33.44 | 34.17 | 641,638 | -0.38(-1.09%) |
May 22, 2008 | 34.62 | 34.87 | 34.00 | 34.55 | 793,337 | -0.13(-0.39%) |
May 21, 2008 | 35.15 | 35.78 | 34.44 | 34.69 | 1,137,517 | +0.07(+0.21%) |
May 20, 2008 | 34.48 | 35.20 | 33.99 | 34.61 | 1,879,969 | -0.57(-1.63%) |
May 19, 2008 | 37.33 | 37.33 | 35.13 | 35.19 | 1,500,877 | -1.34(-3.66%) |
May 16, 2008 | 36.88 | 38.40 | 35.24 | 36.53 | 2,861,496 | +1.38(+3.93%) |
May 15, 2008 | 33.31 | 35.20 | 33.14 | 35.14 | 2,839,984 | +4.04(+12.99%) |
May 14, 2008 | 31.27 | 31.72 | 31.05 | 31.10 | 580,832 | -0.16(-0.52%) |
May 13, 2008 | 31.27 | 31.42 | 30.67 | 31.27 | 411,050 | +0.02(+0.06%) |
May 12, 2008 | 30.64 | 31.39 | 30.28 | 31.25 | 484,418 | +0.74(+2.41%) |
May 09, 2008 | 29.69 | 30.65 | 29.32 | 30.51 | 297,394 | +0.38(+1.25%) |
May 08, 2008 | 29.90 | 30.56 | 29.76 | 30.13 | 272,643 | +0.30(+0.99%) |
May 07, 2008 | 31.07 | 31.17 | 29.74 | 29.84 | 372,480 | -1.19(-3.82%) |
May 06, 2008 | 30.54 | 31.32 | 30.37 | 31.02 | 351,485 | +0.24(+0.79%) |
May 05, 2008 | 30.92 | 31.06 | 30.53 | 30.78 | 333,115 | -0.07(-0.23%) |
May 02, 2008 | 31.64 | 32.08 | 30.75 | 30.85 | 500,813 | -0.77(-2.44%) |
May 01, 2008 | 31.43 | 31.84 | 31.23 | 31.62 | 522,195 | +0.08(+0.26%) |
Apr 30, 2008 | 31.61 | 31.96 | 31.32 | 31.54 | 726,479 | +0.10(+0.31%) |
Apr 29, 2008 | 31.86 | 32.00 | 31.30 | 31.44 | 382,612 | -0.34(-1.07%) |
Apr 28, 2008 | 31.62 | 31.88 | 31.37 | 31.79 | 614,016 | +0.04(+0.14%) |
Apr 25, 2008 | 31.04 | 31.82 | 30.75 | 31.74 | 727,396 | +0.76(+2.46%) |
Apr 24, 2008 | 31.13 | 31.40 | 30.30 | 30.98 | 613,496 | -0.27(-0.86%) |
Apr 23, 2008 | 28.88 | 31.69 | 28.88 | 31.25 | 1,246,130 | +0.74(+2.41%) |
Apr 22, 2008 | 28.06 | 31.22 | 28.03 | 30.51 | 2,144,415 | +4.07(+15.38%) |
Apr 21, 2008 | 25.14 | 26.77 | 25.12 | 26.44 | 796,336 | +1.33(+5.29%) |
Apr 18, 2008 | 24.89 | 25.35 | 24.51 | 25.11 | 559,941 | +0.73(+2.98%) |
Apr 17, 2008 | 24.63 | 24.91 | 24.39 | 24.39 | 320,663 | -0.38(-1.52%) |
Apr 16, 2008 | 24.36 | 24.84 | 24.26 | 24.76 | 365,193 | +0.63(+2.60%) |
Apr 15, 2008 | 23.71 | 24.23 | 23.70 | 24.14 | 627,709 | +0.54(+2.28%) |
Apr 14, 2008 | 24.13 | 24.13 | 23.59 | 23.60 | 643,826 | -0.49(-2.05%) |
Apr 11, 2008 | 24.09 | 24.66 | 23.91 | 24.09 | 262,791 | -0.93(-3.73%) |
Apr 10, 2008 | 25.01 | 25.10 | 24.56 | 25.02 | 258,800 | +0.00(+0.00%) |
Apr 09, 2008 | 25.12 | 25.47 | 24.80 | 25.02 | 258,771 | -0.02(-0.07%) |
Apr 08, 2008 | 25.18 | 25.32 | 24.84 | 25.04 | 238,696 | -0.35(-1.38%) |
Apr 07, 2008 | 26.04 | 26.39 | 25.32 | 25.39 | 289,787 | -0.48(-1.87%) |
Apr 04, 2008 | 26.01 | 26.30 | 25.53 | 25.88 | 240,280 | +0.00(+0.00%) |
Apr 03, 2008 | 25.60 | 26.06 | 25.32 | 25.88 | 329,587 | +0.07(+0.28%) |
Apr 02, 2008 | 25.24 | 26.06 | 24.94 | 25.81 | 482,876 | +0.45(+1.77%) |