Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 33.44 | 33.73 | 33.15 | 33.25 | 2,869,709 | -0.29(-0.87%) |
Jun 27, 2008 | 33.23 | 33.84 | 33.14 | 33.55 | 4,550,930 | +0.44(+1.33%) |
Jun 26, 2008 | 33.96 | 34.22 | 33.06 | 33.10 | 2,348,866 | -1.31(-3.80%) |
Jun 25, 2008 | 33.62 | 34.73 | 33.62 | 34.41 | 2,910,912 | +0.70(+2.09%) |
Jun 24, 2008 | 33.17 | 34.11 | 33.17 | 33.71 | 3,424,714 | +0.48(+1.44%) |
Jun 23, 2008 | 34.08 | 34.13 | 32.95 | 33.23 | 4,598,975 | -0.78(-2.29%) |
Jun 20, 2008 | 34.68 | 34.87 | 33.90 | 34.01 | 4,263,936 | -0.70(-2.03%) |
Jun 19, 2008 | 35.93 | 36.03 | 34.06 | 34.71 | 8,572,686 | -2.59(-6.95%) |
Jun 18, 2008 | 37.76 | 37.76 | 37.16 | 37.30 | 2,551,105 | -0.38(-1.00%) |
Jun 17, 2008 | 38.09 | 38.33 | 37.53 | 37.68 | 2,712,644 | +0.00(+0.00%) |
Jun 16, 2008 | 37.42 | 38.24 | 36.83 | 37.68 | 2,615,811 | -0.52(-1.35%) |
Jun 13, 2008 | 37.90 | 38.51 | 37.28 | 38.20 | 2,385,271 | +0.68(+1.80%) |
Jun 12, 2008 | 37.71 | 37.79 | 37.34 | 37.52 | 2,989,290 | +0.04(+0.10%) |
Jun 11, 2008 | 37.86 | 37.98 | 37.40 | 37.48 | 3,279,469 | -0.42(-1.12%) |
Jun 10, 2008 | 37.88 | 38.11 | 37.47 | 37.91 | 2,813,257 | -0.23(-0.62%) |
Jun 09, 2008 | 39.32 | 39.32 | 38.03 | 38.14 | 2,252,607 | -0.90(-2.31%) |
Jun 06, 2008 | 39.23 | 39.58 | 38.82 | 39.04 | 3,064,378 | -0.70(-1.75%) |
Jun 05, 2008 | 38.07 | 39.87 | 37.65 | 39.74 | 4,273,363 | +1.49(+3.91%) |
Jun 04, 2008 | 37.77 | 38.83 | 37.77 | 38.24 | 2,947,712 | +0.47(+1.24%) |
Jun 03, 2008 | 37.78 | 38.19 | 37.31 | 37.77 | 2,612,973 | +0.05(+0.12%) |
Jun 02, 2008 | 38.06 | 38.38 | 37.51 | 37.73 | 2,027,191 | -0.42(-1.11%) |
May 30, 2008 | 38.54 | 38.81 | 38.13 | 38.15 | 1,774,722 | -0.31(-0.81%) |
May 29, 2008 | 37.93 | 38.84 | 37.91 | 38.46 | 2,574,242 | +0.26(+0.69%) |
May 28, 2008 | 38.15 | 39.47 | 37.99 | 38.20 | 1,861,766 | +0.16(+0.42%) |
May 27, 2008 | 37.90 | 38.22 | 37.49 | 38.04 | 2,848,832 | -0.10(-0.27%) |
May 26, 2008 | 38.04 | 38.47 | 37.88 | 38.14 | 0 | +0.00(+0.00%) |
May 23, 2008 | 38.04 | 38.47 | 37.88 | 38.14 | 3,081,071 | -0.14(-0.37%) |
May 22, 2008 | 36.24 | 38.50 | 36.22 | 38.28 | 3,183,637 | +0.86(+2.28%) |
May 21, 2008 | 36.89 | 38.04 | 36.88 | 37.43 | 3,263,665 | +0.26(+0.71%) |
May 20, 2008 | 37.60 | 37.92 | 36.52 | 37.16 | 4,984,782 | -0.23(-0.63%) |
May 19, 2008 | 38.11 | 38.18 | 37.17 | 37.40 | 2,866,556 | -0.62(-1.63%) |
May 16, 2008 | 38.43 | 38.43 | 37.29 | 38.02 | 3,494,101 | +0.23(+0.62%) |
May 15, 2008 | 37.60 | 37.83 | 37.18 | 37.78 | 2,556,284 | +0.14(+0.37%) |
May 14, 2008 | 37.59 | 37.83 | 37.16 | 37.64 | 3,153,418 | +0.18(+0.48%) |
May 13, 2008 | 38.87 | 38.87 | 37.04 | 37.46 | 3,978,451 | -0.98(-2.54%) |
May 12, 2008 | 38.81 | 39.19 | 38.22 | 38.44 | 2,119,539 | -0.35(-0.90%) |
May 09, 2008 | 38.25 | 38.82 | 38.06 | 38.79 | 2,088,907 | +0.10(+0.27%) |
May 08, 2008 | 38.55 | 38.76 | 38.15 | 38.69 | 2,201,422 | +0.35(+0.91%) |
May 07, 2008 | 38.98 | 38.98 | 38.09 | 38.34 | 2,855,055 | -0.32(-0.83%) |
May 06, 2008 | 38.91 | 38.91 | 37.76 | 38.66 | 2,085,960 | -0.04(-0.10%) |
May 05, 2008 | 39.47 | 39.75 | 38.50 | 38.69 | 3,232,882 | -1.17(-2.95%) |
May 02, 2008 | 40.34 | 40.34 | 38.81 | 39.87 | 3,263,945 | +1.34(+3.49%) |
May 01, 2008 | 39.37 | 39.47 | 37.89 | 38.53 | 5,180,043 | -1.61(-4.00%) |
Apr 30, 2008 | 40.86 | 41.29 | 39.80 | 40.13 | 2,156,684 | -0.92(-2.24%) |
Apr 29, 2008 | 40.74 | 41.34 | 40.41 | 41.05 | 1,534,834 | +0.34(+0.83%) |
Apr 28, 2008 | 41.31 | 41.31 | 40.39 | 40.72 | 1,353,512 | -0.15(-0.37%) |
Apr 25, 2008 | 39.64 | 40.92 | 39.29 | 40.87 | 1,747,709 | +1.32(+3.35%) |
Apr 24, 2008 | 40.83 | 40.83 | 39.04 | 39.54 | 2,082,531 | -0.84(-2.07%) |
Apr 23, 2008 | 37.65 | 40.71 | 37.36 | 40.38 | 5,094,890 | +2.95(+7.88%) |
Apr 22, 2008 | 38.95 | 38.95 | 37.02 | 37.43 | 4,536,068 | -2.33(-5.86%) |
Apr 21, 2008 | 39.83 | 40.40 | 39.44 | 39.76 | 2,297,690 | -0.37(-0.91%) |
Apr 18, 2008 | 41.31 | 41.57 | 39.99 | 40.12 | 1,716,620 | -0.42(-1.04%) |
Apr 17, 2008 | 40.13 | 40.87 | 39.94 | 40.55 | 1,874,054 | +0.48(+1.20%) |
Apr 16, 2008 | 37.93 | 40.72 | 37.98 | 40.07 | 1,743,436 | -0.05(-0.12%) |
Apr 15, 2008 | 38.93 | 40.61 | 38.93 | 40.11 | 2,532,019 | +0.94(+2.40%) |
Apr 14, 2008 | 39.16 | 39.72 | 38.84 | 39.17 | 1,569,697 | -0.15(-0.38%) |
Apr 11, 2008 | 40.76 | 40.87 | 39.27 | 39.32 | 1,601,667 | -0.94(-2.33%) |
Apr 10, 2008 | 39.69 | 40.76 | 39.47 | 40.26 | 1,818,377 | -0.03(-0.07%) |
Apr 09, 2008 | 41.11 | 41.36 | 40.14 | 40.29 | 1,432,179 | -0.67(-1.63%) |
Apr 08, 2008 | 40.58 | 41.46 | 40.41 | 40.96 | 1,383,061 | +0.18(+0.44%) |
Apr 07, 2008 | 41.18 | 41.63 | 40.72 | 40.78 | 1,513,333 | -0.02(-0.05%) |
Apr 04, 2008 | 40.85 | 41.13 | 40.10 | 40.80 | 1,575,178 | +0.32(+0.79%) |
Apr 03, 2008 | 40.29 | 41.20 | 40.18 | 40.48 | 2,454,042 | -0.12(-0.30%) |
Apr 02, 2008 | 41.37 | 41.81 | 40.37 | 40.60 | 3,331,051 | -0.91(-2.20%) |