Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 38.81 | 38.81 | 34.20 | 36.88 | 13,396 | +1.47(+4.15%) |
Jun 27, 2008 | 35.55 | 36.43 | 34.20 | 35.41 | 23,560 | -0.30(-0.83%) |
Jun 26, 2008 | 36.73 | 36.73 | 35.32 | 35.71 | 6,893 | -0.46(-1.28%) |
Jun 25, 2008 | 36.62 | 38.09 | 36.11 | 36.17 | 6,676 | -0.32(-0.87%) |
Jun 24, 2008 | 37.84 | 38.18 | 36.36 | 36.49 | 16,576 | -0.86(-2.29%) |
Jun 23, 2008 | 36.36 | 37.94 | 36.06 | 37.34 | 21,022 | +0.91(+2.50%) |
Jun 20, 2008 | 36.51 | 36.90 | 36.38 | 36.43 | 11,008 | -0.06(-0.15%) |
Jun 19, 2008 | 37.25 | 37.25 | 36.45 | 36.49 | 8,203 | -0.54(-1.46%) |
Jun 18, 2008 | 36.67 | 37.38 | 36.51 | 37.03 | 6,496 | +0.38(+1.04%) |
Jun 17, 2008 | 36.69 | 37.88 | 36.43 | 36.64 | 19,253 | +0.21(+0.59%) |
Jun 16, 2008 | 36.45 | 36.67 | 36.43 | 36.43 | 6,269 | -0.02(-0.05%) |
Jun 13, 2008 | 37.17 | 37.17 | 36.45 | 36.45 | 18,940 | -0.30(-0.81%) |
Jun 12, 2008 | 37.12 | 37.17 | 36.62 | 36.75 | 14,006 | +0.22(+0.61%) |
Jun 11, 2008 | 36.62 | 38.09 | 36.52 | 36.52 | 24,882 | -0.11(-0.30%) |
Jun 10, 2008 | 36.97 | 37.45 | 36.62 | 36.64 | 23,946 | -0.39(-1.05%) |
Jun 09, 2008 | 37.16 | 38.05 | 36.99 | 37.03 | 5,353 | -0.11(-0.30%) |
Jun 06, 2008 | 37.30 | 37.58 | 36.99 | 37.14 | 11,660 | -0.78(-2.06%) |
Jun 05, 2008 | 39.03 | 39.03 | 37.36 | 37.92 | 4,339 | -0.09(-0.22%) |
Jun 04, 2008 | 37.19 | 38.72 | 37.19 | 38.00 | 10,974 | +0.46(+1.22%) |
Jun 03, 2008 | 37.10 | 38.14 | 36.88 | 37.55 | 28,700 | +0.26(+0.70%) |
Jun 02, 2008 | 37.43 | 37.88 | 36.97 | 37.29 | 5,715 | -0.48(-1.28%) |
May 30, 2008 | 37.73 | 38.66 | 37.42 | 37.77 | 13,832 | +0.20(+0.54%) |
May 29, 2008 | 37.73 | 38.25 | 37.49 | 37.56 | 12,363 | -0.17(-0.44%) |
May 28, 2008 | 38.49 | 38.49 | 37.64 | 37.73 | 6,146 | -1.06(-2.73%) |
May 27, 2008 | 39.70 | 39.93 | 37.81 | 38.79 | 9,939 | -0.17(-0.43%) |
May 26, 2008 | 39.31 | 39.31 | 38.10 | 38.96 | 5,889 | +0.00(+0.00%) |
May 23, 2008 | 39.31 | 39.31 | 38.10 | 38.96 | 5,889 | -0.69(-1.73%) |
May 22, 2008 | 38.38 | 39.65 | 38.35 | 39.65 | 8,158 | +1.51(+3.95%) |
May 21, 2008 | 38.94 | 39.18 | 38.14 | 38.14 | 5,091 | +0.54(+1.43%) |
May 20, 2008 | 39.55 | 39.55 | 37.40 | 37.60 | 19,698 | -2.45(-6.13%) |
May 19, 2008 | 40.80 | 40.80 | 39.61 | 40.06 | 8,934 | -0.46(-1.15%) |
May 16, 2008 | 40.54 | 41.02 | 39.46 | 40.52 | 16,835 | -0.06(-0.14%) |
May 15, 2008 | 39.48 | 40.61 | 38.81 | 40.58 | 20,670 | +1.12(+2.83%) |
May 14, 2008 | 38.10 | 39.52 | 37.36 | 39.46 | 16,107 | +1.90(+5.05%) |
May 13, 2008 | 37.43 | 38.09 | 37.29 | 37.56 | 15,747 | +0.22(+0.60%) |
May 12, 2008 | 36.91 | 37.38 | 36.75 | 37.34 | 25,628 | +0.56(+1.52%) |
May 09, 2008 | 37.95 | 38.10 | 36.78 | 36.78 | 23,600 | -1.32(-3.46%) |
May 08, 2008 | 37.25 | 38.31 | 37.25 | 38.10 | 7,702 | +0.80(+2.14%) |
May 07, 2008 | 38.38 | 38.42 | 37.29 | 37.30 | 10,541 | -1.13(-2.95%) |
May 06, 2008 | 37.17 | 38.61 | 37.17 | 38.44 | 11,353 | +1.08(+2.89%) |
May 05, 2008 | 38.85 | 38.85 | 36.82 | 37.36 | 18,864 | -1.21(-3.13%) |
May 02, 2008 | 38.25 | 39.03 | 37.36 | 38.57 | 36,575 | +0.35(+0.92%) |
May 01, 2008 | 37.27 | 38.48 | 36.24 | 38.22 | 16,663 | +1.04(+2.80%) |
Apr 30, 2008 | 36.13 | 37.51 | 36.08 | 37.17 | 15,977 | -0.15(-0.40%) |
Apr 29, 2008 | 38.53 | 38.53 | 36.52 | 37.32 | 13,656 | -0.63(-1.66%) |
Apr 28, 2008 | 37.86 | 38.92 | 37.23 | 37.95 | 15,326 | +0.45(+1.19%) |
Apr 25, 2008 | 37.86 | 37.86 | 36.08 | 37.51 | 5,440 | -0.20(-0.54%) |
Apr 24, 2008 | 37.36 | 39.07 | 35.71 | 37.71 | 21,671 | +0.76(+2.06%) |
Apr 23, 2008 | 36.67 | 37.36 | 36.67 | 36.95 | 5,194 | +0.41(+1.12%) |
Apr 22, 2008 | 37.08 | 38.49 | 35.56 | 36.54 | 24,092 | -0.46(-1.26%) |
Apr 21, 2008 | 36.95 | 37.32 | 36.58 | 37.01 | 11,810 | -0.17(-0.45%) |
Apr 18, 2008 | 36.54 | 37.92 | 35.32 | 37.17 | 8,463 | +0.67(+1.83%) |
Apr 17, 2008 | 38.57 | 39.09 | 36.11 | 36.51 | 14,659 | -0.95(-2.53%) |
Apr 16, 2008 | 36.04 | 37.73 | 35.85 | 37.45 | 14,931 | +2.70(+7.75%) |
Apr 15, 2008 | 34.55 | 35.09 | 34.46 | 34.76 | 10,221 | -0.39(-1.11%) |
Apr 14, 2008 | 36.19 | 36.19 | 35.00 | 35.15 | 8,237 | -1.00(-2.78%) |
Apr 11, 2008 | 36.84 | 37.12 | 35.80 | 36.15 | 27,889 | -0.67(-1.82%) |
Apr 10, 2008 | 36.69 | 37.90 | 36.58 | 36.82 | 14,339 | +0.02(+0.05%) |
Apr 09, 2008 | 37.66 | 38.25 | 36.36 | 36.80 | 32,936 | -0.93(-2.46%) |
Apr 08, 2008 | 37.32 | 38.10 | 36.99 | 37.73 | 9,900 | +0.43(+1.15%) |
Apr 07, 2008 | 36.78 | 38.03 | 36.58 | 37.30 | 24,357 | +0.85(+2.35%) |
Apr 04, 2008 | 35.72 | 36.54 | 35.25 | 36.45 | 20,363 | +0.86(+2.40%) |
Apr 03, 2008 | 35.15 | 36.43 | 35.15 | 35.59 | 18,521 | +0.46(+1.32%) |
Apr 02, 2008 | 34.85 | 35.87 | 34.76 | 35.13 | 20,840 | -0.09(-0.26%) |