Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 32.29 | 33.94 | 32.18 | 33.47 | 1,950,258 | +0.97(+2.98%) |
Jun 27, 2008 | 32.39 | 32.76 | 31.90 | 32.50 | 2,031,252 | -0.07(-0.21%) |
Jun 26, 2008 | 32.38 | 32.96 | 32.17 | 32.57 | 1,733,944 | -0.33(-1.00%) |
Jun 25, 2008 | 31.18 | 33.30 | 31.05 | 32.90 | 2,470,405 | +1.82(+5.86%) |
Jun 24, 2008 | 31.38 | 31.91 | 30.78 | 31.08 | 3,365,278 | -0.58(-1.83%) |
Jun 23, 2008 | 33.65 | 33.91 | 31.66 | 31.66 | 3,398,708 | -1.70(-5.10%) |
Jun 20, 2008 | 33.60 | 34.14 | 32.87 | 33.36 | 3,194,393 | -0.54(-1.59%) |
Jun 19, 2008 | 33.20 | 34.15 | 33.13 | 33.90 | 1,805,002 | +0.70(+2.11%) |
Jun 18, 2008 | 33.12 | 33.83 | 33.12 | 33.20 | 2,076,964 | -0.29(-0.87%) |
Jun 17, 2008 | 33.50 | 33.52 | 32.87 | 33.49 | 1,146,746 | +0.00(+0.00%) |
Jun 16, 2008 | 33.21 | 33.49 | 32.62 | 33.49 | 2,072,012 | -0.07(-0.21%) |
Jun 13, 2008 | 32.47 | 33.56 | 32.10 | 33.56 | 2,202,716 | +1.48(+4.61%) |
Jun 12, 2008 | 32.39 | 32.94 | 31.93 | 32.08 | 2,146,839 | +0.11(+0.34%) |
Jun 11, 2008 | 33.08 | 33.29 | 31.93 | 31.97 | 2,604,981 | -1.17(-3.53%) |
Jun 10, 2008 | 33.45 | 33.65 | 32.96 | 33.14 | 2,748,623 | +0.08(+0.24%) |
Jun 09, 2008 | 34.45 | 34.97 | 32.25 | 33.06 | 5,871,966 | +0.82(+2.54%) |
Jun 06, 2008 | 32.58 | 33.00 | 32.14 | 32.24 | 3,527,908 | -0.39(-1.20%) |
Jun 05, 2008 | 31.29 | 33.17 | 31.05 | 32.63 | 8,367,553 | +3.78(+13.10%) |
Jun 04, 2008 | 27.65 | 29.38 | 27.23 | 28.85 | 3,545,450 | -0.68(-2.30%) |
Jun 03, 2008 | 28.78 | 29.78 | 28.57 | 29.53 | 3,594,284 | +0.98(+3.43%) |
Jun 02, 2008 | 28.41 | 28.69 | 27.87 | 28.55 | 1,976,500 | -0.08(-0.28%) |
May 30, 2008 | 28.31 | 28.81 | 28.00 | 28.63 | 1,647,401 | +0.18(+0.63%) |
May 29, 2008 | 26.98 | 28.62 | 26.96 | 28.45 | 1,623,974 | +1.49(+5.53%) |
May 28, 2008 | 27.23 | 27.24 | 26.50 | 26.96 | 850,558 | -0.28(-1.03%) |
May 27, 2008 | 26.40 | 27.34 | 26.31 | 27.24 | 949,254 | +0.86(+3.26%) |
May 26, 2008 | 26.99 | 27.14 | 26.08 | 26.38 | 1,097,255 | +0.00(+0.00%) |
May 23, 2008 | 26.99 | 27.14 | 26.08 | 26.38 | 1,097,255 | -0.63(-2.33%) |
May 22, 2008 | 26.15 | 27.26 | 26.15 | 27.01 | 1,609,498 | +0.94(+3.61%) |
May 21, 2008 | 26.57 | 26.75 | 25.01 | 26.07 | 4,076,429 | -1.41(-5.13%) |
May 20, 2008 | 27.87 | 28.14 | 27.24 | 27.48 | 1,240,662 | +0.00(+0.00%) |
May 19, 2008 | 27.51 | 28.31 | 27.43 | 27.48 | 979,224 | -0.18(-0.65%) |
May 16, 2008 | 27.99 | 28.03 | 27.10 | 27.66 | 1,261,802 | -0.20(-0.72%) |
May 15, 2008 | 27.11 | 28.08 | 26.95 | 27.86 | 1,671,407 | +0.85(+3.15%) |
May 14, 2008 | 27.08 | 27.50 | 26.60 | 27.01 | 1,893,557 | +0.09(+0.33%) |
May 13, 2008 | 27.70 | 27.70 | 26.61 | 26.92 | 1,821,278 | -0.78(-2.82%) |
May 12, 2008 | 27.01 | 27.80 | 26.99 | 27.70 | 1,353,607 | +0.80(+2.97%) |
May 09, 2008 | 26.26 | 27.18 | 26.00 | 26.90 | 1,910,949 | +0.37(+1.39%) |
May 08, 2008 | 25.70 | 26.91 | 25.70 | 26.53 | 1,708,948 | +1.03(+4.04%) |
May 07, 2008 | 26.33 | 26.50 | 25.22 | 25.50 | 1,353,235 | -0.89(-3.37%) |
May 06, 2008 | 26.20 | 26.64 | 25.91 | 26.39 | 1,284,542 | +0.11(+0.42%) |
May 05, 2008 | 26.35 | 26.46 | 25.72 | 26.28 | 987,978 | -0.01(-0.04%) |
May 02, 2008 | 26.62 | 26.90 | 25.93 | 26.29 | 1,051,835 | -0.21(-0.79%) |
May 01, 2008 | 25.71 | 26.62 | 25.47 | 26.50 | 1,364,326 | +0.98(+3.84%) |
Apr 30, 2008 | 26.37 | 26.66 | 25.28 | 25.52 | 1,886,065 | -0.87(-3.30%) |
Apr 29, 2008 | 25.91 | 26.64 | 25.80 | 26.39 | 2,330,037 | +0.62(+2.41%) |
Apr 28, 2008 | 26.00 | 26.20 | 24.89 | 25.77 | 3,078,392 | +0.05(+0.19%) |
Apr 25, 2008 | 24.85 | 25.73 | 24.49 | 25.72 | 2,523,351 | +0.82(+3.29%) |
Apr 24, 2008 | 24.90 | 25.34 | 23.75 | 24.90 | 4,737,581 | -1.05(-4.05%) |
Apr 23, 2008 | 27.30 | 27.44 | 25.09 | 25.95 | 3,973,838 | -1.05(-3.89%) |
Apr 22, 2008 | 26.65 | 28.66 | 26.54 | 27.00 | 4,155,300 | +0.67(+2.54%) |
Apr 21, 2008 | 25.70 | 26.73 | 25.49 | 26.33 | 1,779,100 | +0.57(+2.21%) |
Apr 18, 2008 | 25.95 | 26.38 | 25.30 | 25.76 | 2,237,275 | +0.29(+1.14%) |
Apr 17, 2008 | 26.00 | 26.69 | 25.47 | 25.47 | 1,650,649 | -0.60(-2.30%) |
Apr 16, 2008 | 25.87 | 26.42 | 25.75 | 26.07 | 1,828,055 | +0.17(+0.66%) |
Apr 15, 2008 | 25.89 | 26.13 | 24.88 | 25.90 | 2,438,476 | +0.00(+0.00%) |
Apr 14, 2008 | 25.65 | 26.03 | 25.15 | 25.90 | 1,810,431 | +0.25(+0.97%) |
Apr 11, 2008 | 25.60 | 26.29 | 25.38 | 25.65 | 1,411,209 | -0.64(-2.43%) |
Apr 10, 2008 | 26.56 | 27.24 | 26.15 | 26.29 | 3,381,236 | -0.20(-0.76%) |
Apr 09, 2008 | 26.34 | 26.51 | 25.36 | 26.49 | 2,691,680 | +0.40(+1.53%) |
Apr 08, 2008 | 25.85 | 26.29 | 25.60 | 26.09 | 1,607,990 | +0.19(+0.73%) |
Apr 07, 2008 | 26.24 | 26.43 | 25.77 | 25.90 | 1,514,196 | -0.39(-1.48%) |
Apr 04, 2008 | 25.54 | 26.55 | 25.44 | 26.29 | 3,335,729 | +0.89(+3.50%) |
Apr 03, 2008 | 24.92 | 25.92 | 24.59 | 25.40 | 2,867,826 | +0.59(+2.38%) |
Apr 02, 2008 | 25.31 | 25.52 | 24.59 | 24.81 | 4,340,208 | -0.60(-2.36%) |