Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 37.17 | 37.77 | 36.37 | 36.45 | 1,638,086 | -0.59(-1.58%) |
Jun 27, 2008 | 36.97 | 37.23 | 36.75 | 37.04 | 1,641,827 | +0.07(+0.18%) |
Jun 26, 2008 | 37.42 | 37.50 | 36.97 | 36.97 | 1,494,327 | -0.97(-2.55%) |
Jun 25, 2008 | 37.17 | 38.19 | 36.87 | 37.94 | 1,496,916 | +1.06(+2.87%) |
Jun 24, 2008 | 37.90 | 37.95 | 36.83 | 36.88 | 1,980,458 | -1.17(-3.08%) |
Jun 23, 2008 | 37.52 | 38.06 | 37.40 | 38.05 | 1,117,711 | +0.61(+1.63%) |
Jun 20, 2008 | 37.89 | 38.01 | 37.19 | 37.44 | 1,392,044 | -0.67(-1.76%) |
Jun 19, 2008 | 37.92 | 38.40 | 37.71 | 38.11 | 1,020,819 | +0.28(+0.74%) |
Jun 18, 2008 | 37.93 | 38.17 | 37.70 | 37.83 | 917,985 | -0.27(-0.71%) |
Jun 17, 2008 | 38.63 | 38.68 | 38.01 | 38.10 | 1,182,718 | -0.51(-1.32%) |
Jun 16, 2008 | 38.44 | 38.95 | 38.37 | 38.61 | 1,135,522 | -0.22(-0.57%) |
Jun 13, 2008 | 38.38 | 38.90 | 38.22 | 38.83 | 1,466,802 | +0.79(+2.07%) |
Jun 12, 2008 | 37.44 | 38.15 | 37.44 | 38.04 | 1,194,519 | +0.86(+2.30%) |
Jun 11, 2008 | 37.64 | 37.94 | 37.18 | 37.18 | 1,256,206 | -0.76(-2.01%) |
Jun 10, 2008 | 37.54 | 38.04 | 37.08 | 37.95 | 1,482,350 | +0.01(+0.02%) |
Jun 09, 2008 | 37.62 | 38.06 | 37.55 | 37.94 | 889,971 | +0.28(+0.74%) |
Jun 06, 2008 | 38.97 | 39.01 | 37.66 | 37.66 | 1,087,619 | -1.29(-3.31%) |
Jun 05, 2008 | 38.11 | 38.95 | 37.95 | 38.95 | 915,291 | +1.09(+2.87%) |
Jun 04, 2008 | 37.34 | 38.31 | 37.34 | 37.86 | 983,717 | +0.35(+0.93%) |
Jun 03, 2008 | 37.58 | 37.88 | 37.19 | 37.51 | 937,745 | -0.06(-0.16%) |
Jun 02, 2008 | 37.78 | 37.95 | 37.45 | 37.57 | 834,380 | -0.44(-1.16%) |
May 30, 2008 | 37.90 | 38.17 | 37.70 | 38.01 | 776,853 | +0.15(+0.40%) |
May 29, 2008 | 38.05 | 38.20 | 37.69 | 37.86 | 1,170,578 | -0.18(-0.47%) |
May 28, 2008 | 37.14 | 38.04 | 37.10 | 38.04 | 1,733,546 | +1.06(+2.87%) |
May 27, 2008 | 37.24 | 37.24 | 36.56 | 36.98 | 1,894,970 | -0.14(-0.37%) |
May 26, 2008 | 37.27 | 37.34 | 37.02 | 37.11 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.27 | 37.34 | 37.02 | 37.11 | 1,839,498 | -0.42(-1.11%) |
May 22, 2008 | 37.44 | 38.07 | 37.40 | 37.53 | 1,427,602 | -0.03(-0.07%) |
May 21, 2008 | 38.25 | 38.51 | 37.47 | 37.56 | 1,364,474 | -0.81(-2.12%) |
May 20, 2008 | 38.36 | 38.67 | 38.06 | 38.37 | 1,574,901 | -0.42(-1.07%) |
May 19, 2008 | 39.53 | 39.74 | 38.62 | 38.79 | 1,303,220 | -0.81(-2.06%) |
May 16, 2008 | 39.18 | 39.60 | 39.00 | 39.60 | 1,027,590 | +0.53(+1.35%) |
May 15, 2008 | 38.96 | 39.12 | 38.58 | 39.07 | 960,685 | +0.16(+0.41%) |
May 14, 2008 | 38.61 | 39.20 | 38.51 | 38.91 | 856,619 | +0.40(+1.03%) |
May 13, 2008 | 38.19 | 38.51 | 37.98 | 38.51 | 1,456,833 | +0.33(+0.87%) |
May 12, 2008 | 38.14 | 38.23 | 37.46 | 38.18 | 1,282,728 | -0.10(-0.27%) |
May 09, 2008 | 38.72 | 38.72 | 38.07 | 38.29 | 420,299 | -0.53(-1.38%) |
May 08, 2008 | 38.90 | 38.90 | 38.24 | 38.82 | 899,063 | +0.32(+0.84%) |
May 07, 2008 | 39.16 | 39.23 | 38.47 | 38.50 | 867,560 | -0.55(-1.41%) |
May 06, 2008 | 38.58 | 39.23 | 38.25 | 39.05 | 1,423,033 | +0.01(+0.02%) |
May 05, 2008 | 38.72 | 39.04 | 38.72 | 39.04 | 1,023,101 | +0.03(+0.09%) |
May 02, 2008 | 39.03 | 39.30 | 38.65 | 39.01 | 1,069,895 | +0.17(+0.44%) |
May 01, 2008 | 38.99 | 39.01 | 38.29 | 38.84 | 1,883,190 | -0.14(-0.35%) |
Apr 30, 2008 | 39.68 | 39.69 | 38.81 | 38.97 | 1,553,637 | -0.32(-0.82%) |
Apr 29, 2008 | 39.68 | 39.79 | 39.12 | 39.29 | 1,775,404 | -0.35(-0.88%) |
Apr 28, 2008 | 40.46 | 40.52 | 39.46 | 39.64 | 1,238,269 | -0.64(-1.58%) |
Apr 25, 2008 | 39.85 | 40.28 | 39.43 | 40.28 | 1,031,400 | +0.57(+1.43%) |
Apr 24, 2008 | 41.47 | 41.47 | 39.34 | 39.71 | 1,696,470 | -0.25(-0.62%) |
Apr 23, 2008 | 40.79 | 40.79 | 39.80 | 39.96 | 1,651,264 | -0.42(-1.05%) |
Apr 22, 2008 | 40.61 | 40.68 | 39.94 | 40.38 | 1,190,555 | -0.41(-1.00%) |
Apr 21, 2008 | 40.50 | 40.85 | 40.21 | 40.79 | 1,131,060 | +0.14(+0.35%) |
Apr 18, 2008 | 40.21 | 40.70 | 39.78 | 40.64 | 1,763,649 | +1.15(+2.92%) |
Apr 17, 2008 | 39.43 | 39.98 | 39.07 | 39.49 | 1,523,865 | -0.34(-0.85%) |
Apr 16, 2008 | 38.78 | 39.85 | 38.54 | 39.83 | 1,560,569 | +1.41(+3.66%) |
Apr 15, 2008 | 38.62 | 38.93 | 38.02 | 38.42 | 1,230,587 | +0.12(+0.31%) |
Apr 14, 2008 | 37.73 | 38.41 | 37.71 | 38.30 | 1,511,225 | +0.49(+1.30%) |
Apr 11, 2008 | 37.75 | 38.42 | 37.64 | 37.81 | 1,944,586 | -0.32(-0.84%) |
Apr 10, 2008 | 37.73 | 38.39 | 37.47 | 38.13 | 1,678,597 | +0.47(+1.24%) |
Apr 09, 2008 | 37.85 | 38.12 | 37.56 | 37.67 | 954,837 | -0.28(-0.74%) |
Apr 08, 2008 | 37.72 | 38.04 | 37.43 | 37.95 | 966,257 | +0.13(+0.34%) |
Apr 07, 2008 | 38.23 | 38.50 | 37.68 | 37.82 | 1,229,303 | -0.17(-0.45%) |
Apr 04, 2008 | 38.16 | 38.30 | 37.79 | 37.99 | 1,612,709 | -0.08(-0.20%) |
Apr 03, 2008 | 38.50 | 38.72 | 37.82 | 38.06 | 1,992,744 | -0.56(-1.45%) |
Apr 02, 2008 | 38.25 | 39.03 | 38.03 | 38.62 | 3,296,311 | +0.47(+1.24%) |