Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 30.16 | 30.51 | 30.13 | 30.24 | 2,737,854 | +0.36(+1.21%) |
Jun 27, 2008 | 29.73 | 30.12 | 29.66 | 29.88 | 2,891,291 | -0.01(-0.03%) |
Jun 26, 2008 | 30.14 | 30.42 | 29.70 | 29.89 | 5,530,492 | -0.81(-2.63%) |
Jun 25, 2008 | 30.07 | 30.95 | 29.96 | 30.70 | 4,742,284 | +0.84(+2.81%) |
Jun 24, 2008 | 29.74 | 30.32 | 29.44 | 29.86 | 4,552,731 | +0.00(+0.00%) |
Jun 23, 2008 | 30.02 | 30.07 | 29.71 | 29.86 | 4,402,795 | -0.19(-0.64%) |
Jun 20, 2008 | 30.79 | 30.88 | 30.02 | 30.05 | 5,008,196 | -0.92(-2.97%) |
Jun 19, 2008 | 31.11 | 31.22 | 30.84 | 30.97 | 5,256,551 | -0.13(-0.43%) |
Jun 18, 2008 | 31.34 | 31.34 | 30.72 | 31.10 | 2,818,633 | -0.33(-1.04%) |
Jun 17, 2008 | 31.34 | 31.66 | 31.19 | 31.43 | 3,705,067 | +0.55(+1.79%) |
Jun 16, 2008 | 30.60 | 31.14 | 30.60 | 30.88 | 2,146,246 | +0.05(+0.17%) |
Jun 13, 2008 | 30.96 | 31.11 | 30.62 | 30.82 | 3,391,919 | +0.15(+0.50%) |
Jun 12, 2008 | 30.46 | 31.07 | 30.46 | 30.67 | 6,657,788 | +0.41(+1.36%) |
Jun 11, 2008 | 30.73 | 30.91 | 30.22 | 30.26 | 4,499,758 | -0.47(-1.52%) |
Jun 10, 2008 | 30.91 | 31.30 | 30.45 | 30.73 | 8,040,650 | -1.03(-3.25%) |
Jun 09, 2008 | 32.01 | 32.01 | 31.34 | 31.76 | 2,417,923 | +0.04(+0.11%) |
Jun 06, 2008 | 32.73 | 32.77 | 31.72 | 31.72 | 3,903,922 | -1.03(-3.16%) |
Jun 05, 2008 | 31.88 | 32.78 | 31.75 | 32.76 | 7,039,085 | +1.36(+4.34%) |
Jun 04, 2008 | 31.89 | 31.95 | 31.38 | 31.40 | 10,617,212 | -0.65(-2.04%) |
Jun 03, 2008 | 32.85 | 32.87 | 31.95 | 32.05 | 5,609,551 | -0.71(-2.17%) |
Jun 02, 2008 | 32.93 | 33.13 | 32.60 | 32.76 | 7,574,728 | -0.29(-0.89%) |
May 30, 2008 | 33.19 | 33.40 | 32.94 | 33.05 | 4,848,503 | +0.32(+0.98%) |
May 29, 2008 | 33.20 | 33.56 | 32.73 | 32.73 | 4,240,438 | -0.41(-1.24%) |
May 28, 2008 | 32.61 | 33.23 | 32.12 | 33.14 | 4,725,354 | +0.89(+2.76%) |
May 27, 2008 | 32.80 | 32.81 | 32.09 | 32.25 | 1,792,781 | -0.47(-1.44%) |
May 26, 2008 | 32.83 | 32.99 | 32.38 | 32.72 | 0 | +0.00(+0.00%) |
May 23, 2008 | 32.83 | 32.99 | 32.38 | 32.72 | 3,827,817 | -0.15(-0.45%) |
May 22, 2008 | 33.01 | 33.30 | 32.67 | 32.87 | 4,566,179 | -0.16(-0.48%) |
May 21, 2008 | 33.70 | 33.85 | 32.92 | 33.03 | 2,902,875 | -0.51(-1.53%) |
May 20, 2008 | 33.21 | 33.60 | 32.90 | 33.54 | 6,224,464 | -0.01(-0.03%) |
May 19, 2008 | 33.43 | 33.86 | 33.26 | 33.55 | 5,537,593 | +0.32(+0.98%) |
May 16, 2008 | 32.78 | 33.32 | 32.77 | 33.23 | 3,417,897 | +0.69(+2.13%) |
May 15, 2008 | 32.10 | 32.55 | 31.94 | 32.54 | 7,929,057 | +0.67(+2.10%) |
May 14, 2008 | 31.98 | 32.31 | 31.81 | 31.87 | 1,833,443 | +0.05(+0.16%) |
May 13, 2008 | 32.02 | 32.03 | 31.67 | 31.82 | 9,003,326 | +0.07(+0.21%) |
May 12, 2008 | 31.41 | 31.79 | 31.03 | 31.75 | 3,814,960 | +0.64(+2.06%) |
May 09, 2008 | 31.23 | 31.23 | 30.69 | 31.11 | 1,804,902 | -0.08(-0.27%) |
May 08, 2008 | 31.18 | 31.30 | 30.79 | 31.19 | 4,758,678 | +0.27(+0.86%) |
May 07, 2008 | 31.94 | 31.99 | 30.85 | 30.93 | 6,643,095 | -0.87(-2.73%) |
May 06, 2008 | 31.57 | 31.86 | 31.40 | 31.79 | 5,932,874 | +0.17(+0.55%) |
May 05, 2008 | 31.52 | 31.63 | 31.22 | 31.62 | 3,518,160 | +0.34(+1.09%) |
May 02, 2008 | 31.84 | 31.86 | 31.08 | 31.28 | 4,257,686 | +0.46(+1.49%) |
May 01, 2008 | 30.60 | 31.27 | 30.32 | 30.82 | 5,015,106 | +0.41(+1.35%) |
Apr 30, 2008 | 29.41 | 31.05 | 29.35 | 30.41 | 8,619,974 | +1.28(+4.38%) |
Apr 29, 2008 | 29.87 | 29.89 | 29.11 | 29.13 | 5,133,846 | -1.03(-3.42%) |
Apr 28, 2008 | 30.37 | 30.54 | 30.10 | 30.17 | 2,543,255 | +0.05(+0.18%) |
Apr 25, 2008 | 30.36 | 30.40 | 29.87 | 30.11 | 6,580,692 | -0.35(-1.15%) |
Apr 24, 2008 | 31.02 | 31.02 | 30.19 | 30.46 | 2,688,727 | -0.51(-1.64%) |
Apr 23, 2008 | 31.24 | 31.28 | 30.79 | 30.97 | 3,660,259 | -0.26(-0.82%) |
Apr 22, 2008 | 31.01 | 31.51 | 30.97 | 31.22 | 3,669,679 | -0.12(-0.37%) |
Apr 21, 2008 | 30.82 | 31.36 | 30.68 | 31.34 | 4,839,729 | +0.55(+1.80%) |
Apr 18, 2008 | 30.92 | 30.98 | 30.59 | 30.79 | 4,325,199 | +0.00(+0.01%) |
Apr 17, 2008 | 30.20 | 30.78 | 30.05 | 30.78 | 3,844,893 | +0.35(+1.16%) |
Apr 16, 2008 | 29.95 | 30.54 | 29.93 | 30.43 | 4,085,100 | +0.82(+2.76%) |
Apr 15, 2008 | 29.58 | 29.66 | 29.30 | 29.61 | 2,876,407 | +0.32(+1.09%) |
Apr 14, 2008 | 29.10 | 29.53 | 28.83 | 29.30 | 4,921,298 | +0.10(+0.33%) |
Apr 11, 2008 | 29.37 | 29.50 | 29.10 | 29.20 | 2,325,151 | -0.47(-1.59%) |
Apr 10, 2008 | 29.51 | 29.70 | 29.00 | 29.67 | 2,891,164 | +0.21(+0.72%) |
Apr 09, 2008 | 29.82 | 30.01 | 29.29 | 29.46 | 3,514,569 | -0.29(-0.97%) |
Apr 08, 2008 | 29.43 | 29.97 | 29.26 | 29.75 | 3,916,615 | +0.09(+0.29%) |
Apr 07, 2008 | 30.01 | 30.19 | 29.42 | 29.66 | 5,848,886 | +0.15(+0.51%) |
Apr 04, 2008 | 29.41 | 29.69 | 29.21 | 29.51 | 5,064,706 | +0.20(+0.69%) |
Apr 03, 2008 | 28.90 | 29.58 | 28.76 | 29.31 | 4,241,511 | +0.25(+0.87%) |
Apr 02, 2008 | 29.08 | 29.31 | 28.68 | 29.06 | 4,400,649 | +0.24(+0.82%) |