Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 33.41 | 33.49 | 32.67 | 32.74 | 8,122,242 | -0.67(-2.00%) |
Jun 27, 2008 | 33.63 | 33.77 | 33.33 | 33.41 | 6,995,819 | -0.14(-0.43%) |
Jun 26, 2008 | 33.82 | 34.29 | 33.51 | 33.56 | 7,312,443 | -0.60(-1.75%) |
Jun 25, 2008 | 34.07 | 34.60 | 34.02 | 34.15 | 6,282,972 | +0.06(+0.19%) |
Jun 24, 2008 | 33.97 | 34.43 | 33.83 | 34.09 | 5,616,726 | -0.07(-0.21%) |
Jun 23, 2008 | 34.50 | 34.68 | 34.12 | 34.16 | 5,574,789 | -0.24(-0.69%) |
Jun 20, 2008 | 34.81 | 35.11 | 34.32 | 34.40 | 9,667,041 | -0.55(-1.56%) |
Jun 19, 2008 | 34.90 | 35.31 | 34.55 | 34.94 | 6,535,611 | -0.11(-0.31%) |
Jun 18, 2008 | 35.39 | 35.45 | 34.80 | 35.05 | 6,358,060 | -0.42(-1.17%) |
Jun 17, 2008 | 35.98 | 36.06 | 35.47 | 35.47 | 5,270,915 | -0.34(-0.94%) |
Jun 16, 2008 | 35.67 | 35.96 | 35.40 | 35.80 | 4,328,273 | -0.03(-0.08%) |
Jun 13, 2008 | 35.96 | 36.05 | 35.27 | 35.83 | 6,574,119 | +0.08(+0.22%) |
Jun 12, 2008 | 35.68 | 36.25 | 35.45 | 35.75 | 5,887,849 | +0.34(+0.95%) |
Jun 11, 2008 | 36.05 | 36.05 | 35.40 | 35.42 | 6,443,060 | -0.63(-1.75%) |
Jun 10, 2008 | 36.41 | 36.48 | 35.66 | 36.05 | 5,219,620 | +0.04(+0.10%) |
Jun 09, 2008 | 36.03 | 36.33 | 35.70 | 36.01 | 4,798,104 | +0.08(+0.22%) |
Jun 06, 2008 | 36.36 | 36.56 | 35.87 | 35.93 | 7,154,281 | -0.80(-2.17%) |
Jun 05, 2008 | 36.41 | 36.78 | 36.19 | 36.73 | 7,664,400 | +0.55(+1.53%) |
Jun 04, 2008 | 36.16 | 36.57 | 36.01 | 36.18 | 6,322,877 | -0.15(-0.42%) |
Jun 03, 2008 | 36.72 | 36.85 | 36.01 | 36.33 | 7,486,574 | -0.27(-0.73%) |
Jun 02, 2008 | 36.29 | 36.68 | 36.19 | 36.59 | 5,780,400 | +0.01(+0.02%) |
May 30, 2008 | 36.81 | 36.88 | 36.41 | 36.59 | 5,427,164 | -0.21(-0.57%) |
May 29, 2008 | 36.16 | 37.03 | 36.13 | 36.80 | 6,290,615 | +0.57(+1.57%) |
May 28, 2008 | 36.22 | 36.27 | 35.87 | 36.23 | 6,535,010 | +0.04(+0.12%) |
May 27, 2008 | 35.94 | 36.39 | 35.80 | 36.18 | 5,610,562 | +0.33(+0.92%) |
May 26, 2008 | 36.02 | 36.14 | 35.76 | 35.85 | 0 | +0.00(+0.00%) |
May 23, 2008 | 36.02 | 36.14 | 35.76 | 35.85 | 5,261,537 | -0.20(-0.56%) |
May 22, 2008 | 35.51 | 36.09 | 35.38 | 36.06 | 4,547,234 | +0.52(+1.48%) |
May 21, 2008 | 35.77 | 36.13 | 35.50 | 35.53 | 4,650,126 | -0.22(-0.62%) |
May 20, 2008 | 35.72 | 35.91 | 35.67 | 35.75 | 4,262,373 | -0.21(-0.58%) |
May 19, 2008 | 35.90 | 36.16 | 35.84 | 35.96 | 5,216,862 | +0.00(+0.00%) |
May 16, 2008 | 36.23 | 36.23 | 35.77 | 35.96 | 6,072,261 | -0.33(-0.91%) |
May 15, 2008 | 36.02 | 36.37 | 35.71 | 36.29 | 3,237,249 | +0.23(+0.64%) |
May 14, 2008 | 35.96 | 36.28 | 35.90 | 36.06 | 4,707,217 | +0.37(+1.05%) |
May 13, 2008 | 35.86 | 35.89 | 35.45 | 35.69 | 4,988,302 | +0.00(+0.00%) |
May 12, 2008 | 35.49 | 35.74 | 35.23 | 35.69 | 3,979,988 | +0.22(+0.63%) |
May 09, 2008 | 35.24 | 35.60 | 35.09 | 35.47 | 6,831,727 | -0.06(-0.16%) |
May 08, 2008 | 35.95 | 36.02 | 35.00 | 35.52 | 8,519,207 | -0.19(-0.54%) |
May 07, 2008 | 36.67 | 36.67 | 35.59 | 35.72 | 6,618,812 | -1.01(-2.74%) |
May 06, 2008 | 36.37 | 36.80 | 36.28 | 36.72 | 5,033,461 | +0.00(+0.00%) |
May 05, 2008 | 37.28 | 37.28 | 36.59 | 36.72 | 4,599,343 | -0.55(-1.46%) |
May 02, 2008 | 37.35 | 37.46 | 36.99 | 37.27 | 3,945,260 | +0.18(+0.48%) |
May 01, 2008 | 36.06 | 37.34 | 36.06 | 37.09 | 6,343,348 | +0.92(+2.54%) |
Apr 30, 2008 | 36.39 | 36.69 | 36.06 | 36.17 | 5,399,979 | -0.22(-0.59%) |
Apr 29, 2008 | 35.96 | 36.49 | 35.83 | 36.39 | 5,478,108 | +0.36(+1.00%) |
Apr 28, 2008 | 35.77 | 36.27 | 35.77 | 36.03 | 4,639,444 | +0.11(+0.30%) |
Apr 25, 2008 | 36.06 | 36.14 | 35.41 | 35.92 | 5,046,729 | +0.06(+0.16%) |
Apr 24, 2008 | 34.55 | 36.07 | 34.55 | 35.86 | 8,317,766 | +0.93(+2.65%) |
Apr 23, 2008 | 35.92 | 35.98 | 34.62 | 34.94 | 6,996,540 | -0.29(-0.84%) |
Apr 22, 2008 | 35.53 | 35.63 | 35.08 | 35.23 | 4,347,720 | -0.38(-1.07%) |
Apr 21, 2008 | 35.90 | 35.93 | 35.42 | 35.61 | 4,680,936 | -0.42(-1.18%) |
Apr 18, 2008 | 36.35 | 36.35 | 35.88 | 36.03 | 7,552,863 | +0.22(+0.60%) |
Apr 17, 2008 | 35.34 | 35.99 | 35.34 | 35.82 | 4,134,520 | +0.29(+0.83%) |
Apr 16, 2008 | 35.09 | 35.55 | 34.98 | 35.52 | 5,595,366 | +0.65(+1.87%) |
Apr 15, 2008 | 34.51 | 34.89 | 34.24 | 34.87 | 3,972,837 | +0.50(+1.46%) |
Apr 14, 2008 | 34.54 | 34.56 | 34.19 | 34.37 | 3,612,713 | -0.25(-0.73%) |
Apr 11, 2008 | 34.42 | 35.19 | 34.42 | 34.62 | 4,165,362 | -0.28(-0.80%) |
Apr 10, 2008 | 34.71 | 35.14 | 34.45 | 34.90 | 3,711,004 | +0.12(+0.35%) |
Apr 09, 2008 | 34.98 | 35.16 | 34.70 | 34.78 | 3,444,009 | -0.20(-0.57%) |
Apr 08, 2008 | 35.27 | 35.31 | 34.88 | 34.98 | 3,536,580 | -0.55(-1.54%) |
Apr 07, 2008 | 35.57 | 35.74 | 35.07 | 35.52 | 3,917,832 | +0.34(+0.98%) |
Apr 04, 2008 | 35.31 | 35.59 | 34.99 | 35.18 | 4,622,758 | -0.14(-0.41%) |
Apr 03, 2008 | 35.52 | 35.69 | 35.15 | 35.32 | 4,339,362 | -0.47(-1.30%) |
Apr 02, 2008 | 35.72 | 36.14 | 35.58 | 35.79 | 5,102,452 | +0.04(+0.10%) |