Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 37.36 | 37.46 | 36.44 | 36.46 | 876,901 | +0.09(+0.26%) |
Jun 27, 2008 | 36.38 | 36.73 | 35.90 | 36.37 | 1,401,547 | +0.81(+2.28%) |
Jun 26, 2008 | 35.84 | 36.23 | 35.48 | 35.56 | 1,027,415 | -0.70(-1.93%) |
Jun 25, 2008 | 36.29 | 36.47 | 35.38 | 36.26 | 1,238,602 | +0.64(+1.81%) |
Jun 24, 2008 | 35.86 | 36.03 | 35.42 | 35.61 | 1,020,307 | -0.16(-0.45%) |
Jun 23, 2008 | 34.98 | 35.84 | 34.81 | 35.77 | 1,344,197 | +0.70(+1.99%) |
Jun 20, 2008 | 35.29 | 35.35 | 34.70 | 35.08 | 1,740,592 | -1.29(-3.54%) |
Jun 19, 2008 | 36.65 | 36.95 | 36.12 | 36.36 | 2,056,919 | +0.20(+0.55%) |
Jun 18, 2008 | 35.97 | 36.46 | 35.63 | 36.16 | 1,370,709 | -0.92(-2.47%) |
Jun 17, 2008 | 36.75 | 37.28 | 36.44 | 37.08 | 1,297,894 | +0.01(+0.02%) |
Jun 16, 2008 | 36.50 | 37.31 | 36.44 | 37.07 | 702,591 | +0.51(+1.39%) |
Jun 13, 2008 | 36.13 | 36.93 | 36.13 | 36.57 | 1,075,267 | +0.19(+0.51%) |
Jun 12, 2008 | 36.55 | 36.81 | 36.02 | 36.38 | 1,025,905 | -0.79(-2.11%) |
Jun 11, 2008 | 36.47 | 37.35 | 36.10 | 37.17 | 1,454,171 | +0.36(+0.97%) |
Jun 10, 2008 | 37.19 | 37.55 | 36.57 | 36.81 | 1,199,481 | -0.51(-1.38%) |
Jun 09, 2008 | 37.11 | 37.70 | 36.67 | 37.32 | 1,142,751 | -0.20(-0.53%) |
Jun 06, 2008 | 37.74 | 38.76 | 37.46 | 37.52 | 2,125,391 | -0.46(-1.22%) |
Jun 05, 2008 | 36.72 | 38.14 | 36.72 | 37.98 | 1,285,571 | +1.89(+5.25%) |
Jun 04, 2008 | 36.49 | 36.72 | 35.91 | 36.09 | 1,599,296 | -1.18(-3.17%) |
Jun 03, 2008 | 37.61 | 38.14 | 37.12 | 37.27 | 977,265 | -0.33(-0.89%) |
Jun 02, 2008 | 37.88 | 37.88 | 37.15 | 37.61 | 1,341,543 | -1.31(-3.35%) |
May 30, 2008 | 39.08 | 39.20 | 38.45 | 38.91 | 839,339 | -0.49(-1.24%) |
May 29, 2008 | 39.23 | 39.87 | 39.07 | 39.40 | 1,273,342 | +0.64(+1.66%) |
May 28, 2008 | 38.01 | 38.84 | 37.80 | 38.76 | 1,262,272 | +0.48(+1.26%) |
May 27, 2008 | 38.60 | 38.82 | 38.21 | 38.27 | 1,289,190 | -1.57(-3.93%) |
May 26, 2008 | 40.22 | 40.41 | 39.72 | 39.84 | 0 | +0.00(+0.00%) |
May 23, 2008 | 40.22 | 40.41 | 39.72 | 39.84 | 812,122 | -0.81(-1.99%) |
May 22, 2008 | 40.88 | 40.97 | 40.27 | 40.65 | 885,649 | -0.09(-0.21%) |
May 21, 2008 | 41.18 | 42.02 | 40.67 | 40.74 | 1,041,087 | -0.15(-0.36%) |
May 20, 2008 | 40.19 | 41.06 | 40.14 | 40.88 | 828,045 | +0.28(+0.70%) |
May 19, 2008 | 40.40 | 41.38 | 40.40 | 40.60 | 777,285 | -0.19(-0.47%) |
May 16, 2008 | 40.80 | 41.17 | 40.14 | 40.79 | 855,514 | +0.51(+1.27%) |
May 15, 2008 | 39.02 | 40.28 | 39.01 | 40.28 | 1,046,726 | +1.67(+4.33%) |
May 14, 2008 | 39.00 | 39.07 | 38.61 | 38.61 | 1,451,787 | -1.18(-2.97%) |
May 13, 2008 | 39.35 | 39.98 | 39.05 | 39.79 | 675,156 | +0.28(+0.70%) |
May 12, 2008 | 38.91 | 39.65 | 38.77 | 39.51 | 806,950 | +0.98(+2.55%) |
May 09, 2008 | 38.90 | 38.90 | 37.96 | 38.53 | 546,333 | -0.70(-1.78%) |
May 08, 2008 | 39.16 | 39.43 | 38.79 | 39.23 | 1,076,793 | +0.53(+1.37%) |
May 07, 2008 | 39.83 | 39.83 | 38.69 | 38.69 | 1,454,252 | +0.27(+0.71%) |
May 06, 2008 | 37.61 | 38.66 | 37.61 | 38.42 | 1,497,868 | +2.13(+5.88%) |
May 05, 2008 | 36.33 | 36.40 | 36.05 | 36.29 | 676,253 | +0.90(+2.53%) |
May 02, 2008 | 35.00 | 35.57 | 34.95 | 35.39 | 641,715 | +0.63(+1.82%) |
May 01, 2008 | 34.77 | 34.99 | 33.84 | 34.76 | 900,135 | -0.28(-0.81%) |
Apr 30, 2008 | 35.09 | 35.37 | 34.84 | 35.04 | 1,283,681 | +0.07(+0.21%) |
Apr 29, 2008 | 35.89 | 35.89 | 34.97 | 34.97 | 764,838 | -0.33(-0.95%) |
Apr 28, 2008 | 35.38 | 35.82 | 35.30 | 35.30 | 733,568 | -0.07(-0.21%) |
Apr 25, 2008 | 34.86 | 35.53 | 34.77 | 35.38 | 974,583 | -0.12(-0.35%) |
Apr 24, 2008 | 35.76 | 36.12 | 35.09 | 35.50 | 804,842 | -0.80(-2.22%) |
Apr 23, 2008 | 36.99 | 37.04 | 36.21 | 36.31 | 1,026,329 | -0.27(-0.74%) |
Apr 22, 2008 | 36.97 | 37.04 | 36.37 | 36.58 | 993,300 | +0.74(+2.07%) |
Apr 21, 2008 | 35.92 | 36.14 | 35.56 | 35.84 | 910,333 | +0.65(+1.85%) |
Apr 18, 2008 | 35.94 | 35.96 | 34.78 | 35.19 | 1,711,233 | -0.60(-1.68%) |
Apr 17, 2008 | 35.11 | 35.82 | 35.08 | 35.79 | 1,524,720 | +0.80(+2.30%) |
Apr 16, 2008 | 34.64 | 35.06 | 34.33 | 34.98 | 932,213 | +0.44(+1.27%) |
Apr 15, 2008 | 33.88 | 34.79 | 33.82 | 34.54 | 1,406,709 | +1.57(+4.77%) |
Apr 14, 2008 | 32.96 | 33.27 | 32.72 | 32.97 | 583,198 | +0.22(+0.66%) |
Apr 11, 2008 | 33.38 | 33.38 | 32.74 | 32.76 | 1,199,075 | -0.24(-0.71%) |
Apr 10, 2008 | 32.48 | 33.23 | 32.39 | 32.99 | 1,133,312 | +0.74(+2.28%) |
Apr 09, 2008 | 32.16 | 32.59 | 31.93 | 32.25 | 1,291,610 | -0.43(-1.32%) |
Apr 08, 2008 | 32.31 | 32.86 | 32.18 | 32.69 | 1,074,210 | +0.95(+2.98%) |
Apr 07, 2008 | 32.07 | 32.37 | 31.52 | 31.74 | 1,587,166 | +1.55(+5.14%) |
Apr 04, 2008 | 30.08 | 30.45 | 29.88 | 30.19 | 836,865 | -0.01(-0.02%) |
Apr 03, 2008 | 29.92 | 30.53 | 29.76 | 30.19 | 722,699 | -0.25(-0.81%) |
Apr 02, 2008 | 30.10 | 30.83 | 29.84 | 30.44 | 929,458 | +0.82(+2.78%) |