Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 29.91 | 30.19 | 28.96 | 28.98 | 2,515,606 | -1.06(-3.53%) |
Jun 27, 2008 | 28.75 | 30.15 | 28.54 | 30.04 | 11,181,251 | +1.12(+3.87%) |
Jun 26, 2008 | 28.95 | 29.06 | 28.35 | 28.92 | 3,220,064 | -0.28(-0.96%) |
Jun 25, 2008 | 29.90 | 30.09 | 28.96 | 29.20 | 3,965,124 | -0.55(-1.85%) |
Jun 24, 2008 | 29.14 | 30.05 | 28.59 | 29.75 | 5,433,636 | +0.63(+2.16%) |
Jun 23, 2008 | 32.96 | 33.19 | 28.75 | 29.12 | 8,678,077 | -3.85(-11.68%) |
Jun 20, 2008 | 33.49 | 33.74 | 32.41 | 32.97 | 1,808,699 | -0.65(-1.93%) |
Jun 19, 2008 | 33.25 | 33.73 | 32.94 | 33.62 | 1,112,906 | +0.37(+1.11%) |
Jun 18, 2008 | 33.98 | 34.00 | 32.83 | 33.25 | 1,953,898 | -0.97(-2.83%) |
Jun 17, 2008 | 33.86 | 34.58 | 33.76 | 34.22 | 1,278,709 | +0.33(+0.97%) |
Jun 16, 2008 | 34.01 | 34.15 | 33.48 | 33.89 | 1,871,115 | -0.13(-0.38%) |
Jun 13, 2008 | 34.82 | 34.82 | 33.88 | 34.02 | 2,514,738 | -0.45(-1.31%) |
Jun 12, 2008 | 33.51 | 35.70 | 32.74 | 34.47 | 5,241,694 | -1.18(-3.31%) |
Jun 11, 2008 | 36.77 | 37.10 | 35.54 | 35.65 | 1,508,592 | -1.27(-3.44%) |
Jun 10, 2008 | 37.09 | 37.57 | 36.78 | 36.92 | 895,529 | -0.86(-2.28%) |
Jun 09, 2008 | 38.22 | 38.35 | 37.25 | 37.78 | 1,279,322 | -0.43(-1.13%) |
Jun 06, 2008 | 38.32 | 38.88 | 38.01 | 38.21 | 1,297,762 | -0.48(-1.24%) |
Jun 05, 2008 | 37.30 | 39.42 | 36.92 | 38.69 | 2,076,024 | +1.29(+3.45%) |
Jun 04, 2008 | 37.30 | 38.20 | 37.11 | 37.40 | 1,317,425 | -0.13(-0.35%) |
Jun 03, 2008 | 37.92 | 37.96 | 37.07 | 37.53 | 1,113,642 | -0.17(-0.45%) |
Jun 02, 2008 | 38.13 | 38.53 | 37.34 | 37.70 | 1,034,974 | -0.47(-1.23%) |
May 30, 2008 | 38.60 | 38.80 | 38.02 | 38.17 | 927,621 | -0.40(-1.04%) |
May 29, 2008 | 38.80 | 39.20 | 38.53 | 38.57 | 1,432,273 | -0.28(-0.72%) |
May 28, 2008 | 39.40 | 39.60 | 38.52 | 38.85 | 802,382 | -0.31(-0.79%) |
May 27, 2008 | 37.96 | 39.27 | 37.81 | 39.16 | 1,440,091 | +1.16(+3.05%) |
May 26, 2008 | 38.35 | 38.38 | 37.65 | 38.00 | 857,724 | +0.00(+0.00%) |
May 23, 2008 | 38.35 | 38.38 | 37.65 | 38.00 | 857,724 | -0.59(-1.53%) |
May 22, 2008 | 38.68 | 39.10 | 38.21 | 38.59 | 1,108,409 | -0.10(-0.26%) |
May 21, 2008 | 39.81 | 39.92 | 38.00 | 38.69 | 1,495,730 | -1.03(-2.59%) |
May 20, 2008 | 38.97 | 40.00 | 38.59 | 39.72 | 1,542,706 | +0.35(+0.89%) |
May 19, 2008 | 38.72 | 39.59 | 38.30 | 39.37 | 1,611,806 | +0.54(+1.39%) |
May 16, 2008 | 39.24 | 39.24 | 38.40 | 38.83 | 1,560,207 | -0.13(-0.33%) |
May 15, 2008 | 39.25 | 39.57 | 38.71 | 38.96 | 1,042,093 | -0.44(-1.12%) |
May 14, 2008 | 39.40 | 39.80 | 38.93 | 39.40 | 1,496,327 | +0.03(+0.08%) |
May 13, 2008 | 39.15 | 39.61 | 38.99 | 39.37 | 1,057,373 | -0.02(-0.05%) |
May 12, 2008 | 39.14 | 39.53 | 38.51 | 39.39 | 1,228,225 | +0.39(+1.00%) |
May 09, 2008 | 37.09 | 39.50 | 37.08 | 39.00 | 2,989,508 | +1.49(+3.97%) |
May 08, 2008 | 37.62 | 37.97 | 37.00 | 37.51 | 1,104,103 | -0.03(-0.08%) |
May 07, 2008 | 37.12 | 37.95 | 37.01 | 37.54 | 1,263,116 | -0.12(-0.32%) |
May 06, 2008 | 37.30 | 37.98 | 37.02 | 37.66 | 1,080,398 | +0.25(+0.67%) |
May 05, 2008 | 36.50 | 37.58 | 36.33 | 37.41 | 2,204,915 | +0.64(+1.74%) |
May 02, 2008 | 37.24 | 37.75 | 36.56 | 36.77 | 1,569,171 | -0.84(-2.23%) |
May 01, 2008 | 36.42 | 38.09 | 36.32 | 37.61 | 1,895,242 | +1.15(+3.15%) |
Apr 30, 2008 | 35.52 | 36.86 | 35.52 | 36.46 | 7,689,214 | +2.69(+7.97%) |
Apr 29, 2008 | 34.70 | 34.70 | 33.17 | 33.77 | 1,504,803 | -0.91(-2.62%) |
Apr 28, 2008 | 34.54 | 35.00 | 34.43 | 34.68 | 1,013,114 | -0.08(-0.23%) |
Apr 25, 2008 | 34.90 | 35.03 | 34.43 | 34.76 | 657,181 | -0.21(-0.60%) |
Apr 24, 2008 | 34.74 | 35.27 | 34.27 | 34.97 | 1,842,778 | +0.18(+0.52%) |
Apr 23, 2008 | 33.15 | 35.02 | 33.11 | 34.79 | 1,465,194 | +1.49(+4.47%) |
Apr 22, 2008 | 34.04 | 34.31 | 32.95 | 33.30 | 1,126,518 | -0.92(-2.69%) |
Apr 21, 2008 | 33.79 | 34.33 | 33.79 | 34.22 | 996,075 | +0.29(+0.85%) |
Apr 18, 2008 | 33.20 | 35.00 | 33.20 | 33.93 | 1,627,281 | +1.37(+4.21%) |
Apr 17, 2008 | 32.44 | 32.73 | 31.04 | 32.56 | 4,020,225 | +0.16(+0.49%) |
Apr 16, 2008 | 32.49 | 32.91 | 32.05 | 32.40 | 2,124,884 | -0.05(-0.15%) |
Apr 15, 2008 | 33.68 | 34.00 | 32.25 | 32.45 | 1,739,373 | -1.07(-3.19%) |
Apr 14, 2008 | 34.18 | 34.20 | 33.26 | 33.52 | 1,353,993 | -0.80(-2.33%) |
Apr 11, 2008 | 34.29 | 35.41 | 34.08 | 34.32 | 1,393,085 | -1.40(-3.92%) |
Apr 10, 2008 | 35.15 | 36.82 | 35.10 | 35.72 | 2,068,998 | +0.49(+1.39%) |
Apr 09, 2008 | 34.71 | 35.60 | 34.54 | 35.23 | 1,568,398 | +0.33(+0.95%) |
Apr 08, 2008 | 35.50 | 36.00 | 34.46 | 34.90 | 1,615,575 | -1.25(-3.46%) |
Apr 07, 2008 | 36.97 | 37.15 | 36.03 | 36.15 | 991,649 | -0.49(-1.34%) |
Apr 04, 2008 | 36.71 | 37.28 | 35.91 | 36.64 | 1,413,447 | +0.14(+0.38%) |
Apr 03, 2008 | 36.63 | 36.90 | 35.79 | 36.50 | 903,780 | -0.08(-0.22%) |
Apr 02, 2008 | 36.95 | 37.30 | 36.36 | 36.58 | 1,175,179 | -0.25(-0.68%) |