Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 37.33 | 37.40 | 36.79 | 36.82 | 83,322 | -0.96(-2.55%) |
Jun 27, 2008 | 37.86 | 38.73 | 37.29 | 37.78 | 421,037 | -0.19(-0.51%) |
Jun 26, 2008 | 37.73 | 38.42 | 37.50 | 37.97 | 236,124 | +0.14(+0.36%) |
Jun 25, 2008 | 38.33 | 38.92 | 37.78 | 37.84 | 195,006 | -0.37(-0.96%) |
Jun 24, 2008 | 37.91 | 38.35 | 37.38 | 38.20 | 158,818 | +0.23(+0.62%) |
Jun 23, 2008 | 38.86 | 39.09 | 37.83 | 37.97 | 116,976 | -0.79(-2.03%) |
Jun 20, 2008 | 38.80 | 39.25 | 38.13 | 38.75 | 206,807 | +0.04(+0.11%) |
Jun 19, 2008 | 37.32 | 38.79 | 37.15 | 38.71 | 173,438 | +1.52(+4.07%) |
Jun 18, 2008 | 37.20 | 37.60 | 36.51 | 37.20 | 261,038 | -0.12(-0.31%) |
Jun 17, 2008 | 37.64 | 37.64 | 37.07 | 37.31 | 211,020 | -0.29(-0.77%) |
Jun 16, 2008 | 36.18 | 37.95 | 36.18 | 37.60 | 102,340 | +1.27(+3.51%) |
Jun 13, 2008 | 37.25 | 37.25 | 35.89 | 36.33 | 185,471 | -0.56(-1.51%) |
Jun 12, 2008 | 37.31 | 37.67 | 36.63 | 36.89 | 110,137 | +0.50(+1.38%) |
Jun 11, 2008 | 37.04 | 37.13 | 36.38 | 36.38 | 145,451 | -0.57(-1.55%) |
Jun 10, 2008 | 37.19 | 37.74 | 36.62 | 36.96 | 161,987 | +0.02(+0.06%) |
Jun 09, 2008 | 38.02 | 38.33 | 36.76 | 36.93 | 263,517 | -1.05(-2.77%) |
Jun 06, 2008 | 38.98 | 39.04 | 37.75 | 37.99 | 182,374 | -1.10(-2.80%) |
Jun 05, 2008 | 39.08 | 39.64 | 38.86 | 39.08 | 119,761 | +0.16(+0.41%) |
Jun 04, 2008 | 39.19 | 39.37 | 38.77 | 38.93 | 260,528 | -0.42(-1.07%) |
Jun 03, 2008 | 39.53 | 39.65 | 39.17 | 39.35 | 53,201 | -0.07(-0.17%) |
Jun 02, 2008 | 40.00 | 40.12 | 39.15 | 39.41 | 81,957 | -0.70(-1.73%) |
May 30, 2008 | 40.12 | 40.16 | 39.49 | 40.11 | 98,879 | -0.01(-0.02%) |
May 29, 2008 | 39.73 | 40.19 | 39.58 | 40.12 | 108,064 | +0.39(+0.99%) |
May 28, 2008 | 40.81 | 40.81 | 39.35 | 39.72 | 64,224 | -0.98(-2.40%) |
May 27, 2008 | 40.16 | 40.70 | 39.97 | 40.70 | 87,636 | +0.46(+1.15%) |
May 26, 2008 | 40.65 | 40.65 | 40.11 | 40.24 | 32,467 | +0.00(+0.00%) |
May 23, 2008 | 40.65 | 40.65 | 40.11 | 40.24 | 32,467 | -0.45(-1.10%) |
May 22, 2008 | 40.23 | 41.09 | 40.14 | 40.69 | 121,211 | +0.29(+0.72%) |
May 21, 2008 | 40.90 | 41.10 | 40.17 | 40.40 | 131,417 | -0.51(-1.25%) |
May 20, 2008 | 41.45 | 41.67 | 40.84 | 40.91 | 156,260 | -0.54(-1.31%) |
May 19, 2008 | 41.74 | 42.07 | 41.29 | 41.45 | 104,017 | +0.02(+0.05%) |
May 16, 2008 | 41.96 | 42.30 | 41.35 | 41.43 | 151,607 | -0.48(-1.13%) |
May 15, 2008 | 41.12 | 41.94 | 41.12 | 41.91 | 264,699 | +0.50(+1.20%) |
May 14, 2008 | 41.38 | 41.68 | 41.27 | 41.41 | 270,928 | +0.03(+0.08%) |
May 13, 2008 | 41.03 | 41.42 | 40.82 | 41.38 | 248,062 | +0.03(+0.08%) |
May 12, 2008 | 40.36 | 41.56 | 40.32 | 41.34 | 249,689 | +0.93(+2.30%) |
May 09, 2008 | 40.66 | 41.18 | 40.39 | 40.41 | 391,424 | -0.34(-0.84%) |
May 08, 2008 | 40.91 | 41.23 | 40.65 | 40.76 | 208,159 | -0.17(-0.40%) |
May 07, 2008 | 41.45 | 41.56 | 40.90 | 40.92 | 213,485 | -0.53(-1.28%) |
May 06, 2008 | 40.97 | 41.50 | 40.93 | 41.45 | 191,802 | +0.37(+0.91%) |
May 05, 2008 | 39.75 | 41.18 | 39.75 | 41.08 | 305,509 | +1.33(+3.34%) |
May 02, 2008 | 40.28 | 40.59 | 39.75 | 39.75 | 112,200 | -0.53(-1.32%) |
May 01, 2008 | 39.45 | 40.28 | 39.06 | 40.28 | 208,268 | +0.95(+2.42%) |
Apr 30, 2008 | 39.61 | 40.06 | 39.30 | 39.33 | 90,936 | -0.01(-0.02%) |
Apr 29, 2008 | 40.12 | 40.12 | 39.34 | 39.34 | 118,465 | -0.77(-1.92%) |
Apr 28, 2008 | 39.95 | 40.28 | 38.89 | 40.11 | 128,447 | +0.22(+0.55%) |
Apr 25, 2008 | 39.95 | 39.95 | 39.08 | 39.89 | 147,253 | -0.06(-0.16%) |
Apr 24, 2008 | 39.00 | 40.08 | 38.99 | 39.95 | 198,353 | +1.10(+2.84%) |
Apr 23, 2008 | 39.26 | 39.31 | 38.72 | 38.85 | 138,011 | -0.21(-0.53%) |
Apr 22, 2008 | 38.86 | 39.41 | 38.64 | 39.06 | 158,116 | -0.14(-0.37%) |
Apr 21, 2008 | 39.92 | 40.29 | 39.10 | 39.20 | 226,486 | -0.71(-1.78%) |
Apr 18, 2008 | 41.04 | 41.66 | 39.72 | 39.91 | 387,428 | -0.77(-1.90%) |
Apr 17, 2008 | 39.26 | 40.98 | 38.65 | 40.68 | 600,732 | +1.18(+3.00%) |
Apr 16, 2008 | 36.76 | 39.56 | 36.16 | 39.50 | 975,379 | +4.11(+11.62%) |
Apr 15, 2008 | 34.27 | 35.38 | 34.20 | 35.38 | 141,411 | +1.46(+4.30%) |
Apr 14, 2008 | 34.75 | 34.87 | 33.86 | 33.92 | 84,524 | -0.76(-2.20%) |
Apr 11, 2008 | 35.02 | 35.34 | 34.68 | 34.69 | 87,899 | -0.54(-1.53%) |
Apr 10, 2008 | 35.17 | 35.65 | 34.57 | 35.23 | 84,639 | +0.19(+0.55%) |
Apr 09, 2008 | 35.87 | 35.87 | 34.81 | 35.03 | 152,076 | -0.70(-1.97%) |
Apr 08, 2008 | 35.92 | 36.14 | 35.49 | 35.74 | 126,303 | -0.21(-0.58%) |
Apr 07, 2008 | 35.78 | 36.16 | 35.45 | 35.94 | 107,562 | +0.17(+0.48%) |
Apr 04, 2008 | 36.65 | 36.65 | 35.77 | 35.77 | 95,318 | -0.74(-2.02%) |
Apr 03, 2008 | 36.47 | 36.71 | 36.01 | 36.51 | 143,706 | +0.00(+0.00%) |
Apr 02, 2008 | 36.49 | 36.58 | 36.09 | 36.51 | 280,196 | -0.08(-0.21%) |