Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 34.15 | 34.28 | 33.72 | 33.79 | 767,144 | -0.33(-0.97%) |
Jun 27, 2008 | 33.37 | 34.50 | 33.15 | 34.12 | 5,983,525 | +0.83(+2.49%) |
Jun 26, 2008 | 33.78 | 34.09 | 32.82 | 33.29 | 916,830 | -0.82(-2.41%) |
Jun 25, 2008 | 33.46 | 34.21 | 33.45 | 34.11 | 742,790 | +0.70(+2.10%) |
Jun 24, 2008 | 33.94 | 34.09 | 33.36 | 33.41 | 556,101 | -0.74(-2.17%) |
Jun 23, 2008 | 34.06 | 34.44 | 33.91 | 34.15 | 434,943 | +0.21(+0.62%) |
Jun 20, 2008 | 34.41 | 34.60 | 33.74 | 33.94 | 894,649 | -0.60(-1.75%) |
Jun 19, 2008 | 34.00 | 34.74 | 34.00 | 34.55 | 456,535 | +0.60(+1.76%) |
Jun 18, 2008 | 34.33 | 34.33 | 33.71 | 33.95 | 533,480 | -0.59(-1.70%) |
Jun 17, 2008 | 34.80 | 34.93 | 34.49 | 34.54 | 446,686 | -0.38(-1.08%) |
Jun 16, 2008 | 34.60 | 34.97 | 34.08 | 34.92 | 404,513 | +0.07(+0.21%) |
Jun 13, 2008 | 34.75 | 35.20 | 34.41 | 34.85 | 701,719 | +0.18(+0.51%) |
Jun 12, 2008 | 34.47 | 35.39 | 34.41 | 34.67 | 404,705 | +0.32(+0.94%) |
Jun 11, 2008 | 35.41 | 35.72 | 34.31 | 34.35 | 581,336 | -1.01(-2.87%) |
Jun 10, 2008 | 35.22 | 35.82 | 34.76 | 35.36 | 645,027 | -0.03(-0.09%) |
Jun 09, 2008 | 36.36 | 36.36 | 35.01 | 35.39 | 674,803 | -0.66(-1.83%) |
Jun 06, 2008 | 37.21 | 37.21 | 35.97 | 36.05 | 439,967 | -1.13(-3.03%) |
Jun 05, 2008 | 36.26 | 37.18 | 35.99 | 37.18 | 581,411 | +1.09(+3.01%) |
Jun 04, 2008 | 35.69 | 36.63 | 35.48 | 36.09 | 564,214 | +0.39(+1.11%) |
Jun 03, 2008 | 35.71 | 35.92 | 35.28 | 35.70 | 486,261 | +0.02(+0.05%) |
Jun 02, 2008 | 36.16 | 36.26 | 35.32 | 35.68 | 551,248 | -0.34(-0.94%) |
May 30, 2008 | 36.25 | 36.96 | 34.82 | 36.02 | 1,248,772 | -0.64(-1.76%) |
May 29, 2008 | 36.44 | 36.92 | 36.23 | 36.67 | 615,815 | +0.35(+0.98%) |
May 28, 2008 | 36.21 | 36.50 | 35.88 | 36.31 | 455,209 | +0.36(+1.01%) |
May 27, 2008 | 35.62 | 35.95 | 35.04 | 35.95 | 420,775 | +0.55(+1.55%) |
May 26, 2008 | 35.59 | 35.68 | 34.80 | 35.40 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.59 | 35.68 | 34.80 | 35.40 | 649,859 | -0.10(-0.29%) |
May 22, 2008 | 35.14 | 35.97 | 35.01 | 35.51 | 383,340 | +0.30(+0.85%) |
May 21, 2008 | 35.81 | 36.10 | 34.91 | 35.21 | 458,708 | -0.45(-1.27%) |
May 20, 2008 | 35.33 | 35.98 | 35.00 | 35.66 | 607,974 | +0.14(+0.41%) |
May 19, 2008 | 35.90 | 36.13 | 35.30 | 35.51 | 507,728 | -0.51(-1.41%) |
May 16, 2008 | 35.99 | 36.42 | 35.24 | 36.02 | 446,778 | +0.02(+0.07%) |
May 15, 2008 | 35.78 | 36.14 | 35.21 | 36.00 | 371,187 | +0.14(+0.38%) |
May 14, 2008 | 36.14 | 36.38 | 35.72 | 35.86 | 264,552 | -0.22(-0.60%) |
May 13, 2008 | 36.13 | 36.26 | 35.75 | 36.08 | 220,296 | +0.03(+0.09%) |
May 12, 2008 | 35.43 | 36.13 | 34.85 | 36.05 | 358,916 | +0.82(+2.33%) |
May 09, 2008 | 34.64 | 35.34 | 34.23 | 35.22 | 188,166 | +0.15(+0.44%) |
May 08, 2008 | 35.32 | 35.44 | 34.56 | 35.07 | 412,741 | +0.19(+0.55%) |
May 07, 2008 | 35.76 | 35.86 | 34.81 | 34.88 | 429,584 | -0.88(-2.46%) |
May 06, 2008 | 35.44 | 36.05 | 35.43 | 35.76 | 472,240 | +0.19(+0.52%) |
May 05, 2008 | 35.56 | 35.75 | 35.06 | 35.57 | 375,889 | +0.06(+0.16%) |
May 02, 2008 | 36.06 | 36.39 | 35.39 | 35.51 | 381,657 | -0.31(-0.88%) |
May 01, 2008 | 35.57 | 36.47 | 35.44 | 35.83 | 533,243 | +0.27(+0.75%) |
Apr 30, 2008 | 35.94 | 36.26 | 35.29 | 35.56 | 575,235 | +0.04(+0.11%) |
Apr 29, 2008 | 35.99 | 35.99 | 35.44 | 35.52 | 427,172 | -0.44(-1.23%) |
Apr 28, 2008 | 36.30 | 36.51 | 35.44 | 35.97 | 497,767 | -0.24(-0.67%) |
Apr 25, 2008 | 36.07 | 36.33 | 35.62 | 36.21 | 531,396 | +0.16(+0.45%) |
Apr 24, 2008 | 35.70 | 36.57 | 35.44 | 36.05 | 454,329 | +0.27(+0.74%) |
Apr 23, 2008 | 35.68 | 36.04 | 35.39 | 35.78 | 334,173 | +0.27(+0.75%) |
Apr 22, 2008 | 36.17 | 36.29 | 34.95 | 35.51 | 633,649 | -0.78(-2.15%) |
Apr 21, 2008 | 35.71 | 36.44 | 35.18 | 36.30 | 847,221 | +0.64(+1.78%) |
Apr 18, 2008 | 36.59 | 36.59 | 35.28 | 35.66 | 957,088 | -0.48(-1.32%) |
Apr 17, 2008 | 35.80 | 36.41 | 34.75 | 36.13 | 1,847,593 | +2.06(+6.05%) |
Apr 16, 2008 | 32.62 | 34.07 | 32.61 | 34.07 | 921,899 | +1.73(+5.35%) |
Apr 15, 2008 | 31.96 | 32.39 | 31.59 | 32.34 | 532,773 | +0.60(+1.88%) |
Apr 14, 2008 | 32.02 | 32.14 | 31.58 | 31.74 | 374,848 | -0.33(-1.03%) |
Apr 11, 2008 | 32.53 | 32.56 | 31.91 | 32.07 | 538,179 | -0.78(-2.38%) |
Apr 10, 2008 | 32.12 | 33.02 | 31.87 | 32.86 | 313,348 | +0.80(+2.49%) |
Apr 09, 2008 | 32.55 | 32.81 | 31.87 | 32.06 | 334,826 | -0.61(-1.87%) |
Apr 08, 2008 | 32.57 | 32.95 | 32.27 | 32.67 | 268,626 | -0.21(-0.64%) |
Apr 07, 2008 | 32.79 | 33.14 | 32.61 | 32.88 | 466,991 | +0.21(+0.64%) |
Apr 04, 2008 | 32.54 | 33.17 | 32.30 | 32.67 | 399,506 | +0.06(+0.17%) |
Apr 03, 2008 | 32.59 | 32.96 | 32.22 | 32.61 | 375,174 | -0.14(-0.44%) |
Apr 02, 2008 | 32.63 | 33.05 | 32.30 | 32.76 | 464,684 | +0.02(+0.05%) |