Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 31.35 | 32.34 | 31.33 | 32.00 | 1,917,586 | +0.23(+0.73%) |
Jun 27, 2008 | 32.66 | 32.75 | 31.59 | 31.77 | 3,460,422 | -0.82(-2.50%) |
Jun 26, 2008 | 33.80 | 33.82 | 32.53 | 32.59 | 2,027,904 | -1.55(-4.55%) |
Jun 25, 2008 | 33.50 | 34.46 | 33.50 | 34.14 | 1,210,848 | +0.75(+2.25%) |
Jun 24, 2008 | 33.87 | 33.90 | 33.31 | 33.39 | 1,341,742 | -0.70(-2.05%) |
Jun 23, 2008 | 33.91 | 34.24 | 33.57 | 34.09 | 966,074 | +0.40(+1.19%) |
Jun 20, 2008 | 34.28 | 34.28 | 33.28 | 33.69 | 1,338,994 | -0.82(-2.39%) |
Jun 19, 2008 | 34.32 | 34.71 | 34.07 | 34.51 | 1,260,361 | +0.25(+0.74%) |
Jun 18, 2008 | 34.54 | 35.00 | 34.08 | 34.25 | 1,261,498 | -0.52(-1.51%) |
Jun 17, 2008 | 34.82 | 35.44 | 34.60 | 34.78 | 1,546,324 | +0.05(+0.15%) |
Jun 16, 2008 | 35.05 | 35.05 | 34.37 | 34.73 | 1,076,001 | -0.32(-0.91%) |
Jun 13, 2008 | 35.41 | 35.62 | 34.68 | 35.05 | 1,458,783 | -0.02(-0.06%) |
Jun 12, 2008 | 34.81 | 35.38 | 34.79 | 35.07 | 949,344 | +0.47(+1.37%) |
Jun 11, 2008 | 34.99 | 35.17 | 34.49 | 34.60 | 933,652 | -0.68(-1.92%) |
Jun 10, 2008 | 35.19 | 35.48 | 34.92 | 35.27 | 1,113,733 | -0.07(-0.21%) |
Jun 09, 2008 | 36.02 | 36.12 | 35.15 | 35.35 | 1,174,360 | -0.39(-1.08%) |
Jun 06, 2008 | 37.35 | 37.35 | 35.73 | 35.73 | 1,314,105 | -1.85(-4.92%) |
Jun 05, 2008 | 37.19 | 37.60 | 36.89 | 37.58 | 799,132 | +0.50(+1.34%) |
Jun 04, 2008 | 36.55 | 37.52 | 36.46 | 37.09 | 848,963 | +0.46(+1.25%) |
Jun 03, 2008 | 36.79 | 37.25 | 36.36 | 36.63 | 1,334,914 | -0.14(-0.38%) |
Jun 02, 2008 | 37.35 | 37.44 | 36.42 | 36.77 | 1,244,815 | -0.81(-2.15%) |
May 30, 2008 | 37.07 | 37.73 | 36.88 | 37.58 | 1,407,698 | +0.75(+2.04%) |
May 29, 2008 | 36.52 | 37.09 | 36.42 | 36.83 | 1,287,855 | +0.11(+0.30%) |
May 28, 2008 | 35.99 | 36.79 | 35.96 | 36.72 | 983,891 | +0.79(+2.21%) |
May 27, 2008 | 35.94 | 36.13 | 35.48 | 35.92 | 819,113 | +0.12(+0.33%) |
May 26, 2008 | 36.06 | 36.19 | 35.70 | 35.81 | 0 | +0.00(+0.00%) |
May 23, 2008 | 36.06 | 36.19 | 35.70 | 35.81 | 1,306,343 | -0.39(-1.09%) |
May 22, 2008 | 36.05 | 36.61 | 36.01 | 36.20 | 838,416 | +0.27(+0.75%) |
May 21, 2008 | 36.84 | 37.04 | 35.91 | 35.93 | 932,051 | -0.87(-2.36%) |
May 20, 2008 | 36.93 | 37.03 | 36.32 | 36.80 | 885,715 | -0.46(-1.23%) |
May 19, 2008 | 37.48 | 37.66 | 37.10 | 37.25 | 967,715 | -0.23(-0.60%) |
May 16, 2008 | 36.66 | 37.69 | 36.48 | 37.48 | 1,499,720 | +0.91(+2.49%) |
May 15, 2008 | 36.06 | 36.74 | 35.92 | 36.57 | 1,532,255 | +0.39(+1.07%) |
May 14, 2008 | 36.37 | 36.60 | 36.07 | 36.18 | 1,805,588 | -0.09(-0.24%) |
May 13, 2008 | 36.22 | 36.40 | 35.76 | 36.27 | 1,249,028 | +0.20(+0.55%) |
May 12, 2008 | 36.03 | 36.20 | 35.48 | 36.07 | 942,006 | +0.15(+0.43%) |
May 09, 2008 | 35.83 | 36.29 | 35.71 | 35.92 | 594,195 | -0.07(-0.20%) |
May 08, 2008 | 36.50 | 36.54 | 35.73 | 35.99 | 1,740,701 | -0.34(-0.92%) |
May 07, 2008 | 37.11 | 37.35 | 36.29 | 36.33 | 712,142 | -0.69(-1.87%) |
May 06, 2008 | 36.18 | 37.10 | 36.18 | 37.02 | 950,846 | +0.53(+1.46%) |
May 05, 2008 | 36.04 | 36.61 | 36.04 | 36.49 | 916,030 | +0.12(+0.34%) |
May 02, 2008 | 36.05 | 36.55 | 35.86 | 36.37 | 1,196,484 | +0.58(+1.61%) |
May 01, 2008 | 34.96 | 35.94 | 34.80 | 35.79 | 896,891 | +0.68(+1.95%) |
Apr 30, 2008 | 35.56 | 35.79 | 34.94 | 35.11 | 1,259,894 | -0.50(-1.39%) |
Apr 29, 2008 | 35.88 | 35.91 | 35.51 | 35.60 | 1,217,391 | -0.27(-0.75%) |
Apr 28, 2008 | 35.78 | 36.07 | 35.50 | 35.87 | 1,779,515 | +0.00(+0.00%) |
Apr 25, 2008 | 35.49 | 35.87 | 35.26 | 35.87 | 1,105,307 | +0.61(+1.74%) |
Apr 24, 2008 | 35.48 | 35.50 | 34.49 | 35.26 | 1,912,029 | -0.18(-0.51%) |
Apr 23, 2008 | 36.71 | 36.91 | 35.13 | 35.44 | 2,120,482 | -1.50(-4.06%) |
Apr 22, 2008 | 35.70 | 37.29 | 35.43 | 36.94 | 3,945,670 | -1.24(-3.24%) |
Apr 21, 2008 | 37.85 | 38.29 | 37.66 | 38.18 | 1,015,313 | -0.08(-0.21%) |
Apr 18, 2008 | 38.34 | 38.57 | 38.03 | 38.26 | 978,708 | +0.63(+1.68%) |
Apr 17, 2008 | 37.39 | 37.81 | 36.85 | 37.63 | 1,390,823 | +0.20(+0.53%) |
Apr 16, 2008 | 36.31 | 37.50 | 36.18 | 37.43 | 1,815,479 | +1.33(+3.69%) |
Apr 15, 2008 | 36.13 | 36.22 | 35.69 | 36.10 | 1,208,938 | +0.13(+0.36%) |
Apr 14, 2008 | 35.60 | 36.18 | 35.59 | 35.97 | 1,510,085 | +0.22(+0.61%) |
Apr 11, 2008 | 37.01 | 37.08 | 35.30 | 35.75 | 2,240,588 | -1.55(-4.16%) |
Apr 10, 2008 | 37.52 | 37.77 | 36.98 | 37.30 | 1,367,031 | -0.38(-1.01%) |
Apr 09, 2008 | 38.32 | 38.48 | 37.55 | 37.68 | 1,443,693 | -0.76(-1.97%) |
Apr 08, 2008 | 38.26 | 38.62 | 38.15 | 38.44 | 1,142,584 | +0.00(+0.00%) |
Apr 07, 2008 | 38.65 | 39.15 | 38.24 | 38.44 | 1,049,040 | -0.23(-0.58%) |
Apr 04, 2008 | 38.54 | 39.03 | 38.07 | 38.66 | 898,710 | +0.10(+0.26%) |
Apr 03, 2008 | 38.20 | 38.81 | 37.95 | 38.56 | 1,173,338 | +0.12(+0.30%) |
Apr 02, 2008 | 38.52 | 38.65 | 37.85 | 38.44 | 1,760,303 | +0.19(+0.50%) |