Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 35.64 | 36.68 | 35.55 | 36.01 | 4,024,374 | -0.02(-0.05%) |
Jun 27, 2008 | 36.10 | 36.66 | 35.43 | 36.03 | 3,455,555 | -0.10(-0.28%) |
Jun 26, 2008 | 37.35 | 37.44 | 36.01 | 36.14 | 3,992,036 | -1.45(-3.87%) |
Jun 25, 2008 | 37.86 | 38.55 | 37.23 | 37.59 | 3,339,000 | +0.15(+0.41%) |
Jun 24, 2008 | 37.62 | 38.18 | 36.80 | 37.44 | 3,848,627 | -0.06(-0.15%) |
Jun 23, 2008 | 38.12 | 38.39 | 36.89 | 37.49 | 3,206,480 | -0.50(-1.31%) |
Jun 20, 2008 | 39.62 | 39.89 | 37.68 | 37.99 | 4,790,893 | -1.78(-4.47%) |
Jun 19, 2008 | 38.81 | 39.86 | 38.06 | 39.77 | 3,771,180 | +0.71(+1.83%) |
Jun 18, 2008 | 38.44 | 39.54 | 38.03 | 39.06 | 3,723,709 | +0.45(+1.17%) |
Jun 17, 2008 | 39.57 | 40.20 | 38.60 | 38.60 | 3,733,848 | -1.31(-3.29%) |
Jun 16, 2008 | 39.61 | 40.55 | 39.29 | 39.92 | 4,019,432 | -0.15(-0.38%) |
Jun 13, 2008 | 39.32 | 40.13 | 38.25 | 40.07 | 5,395,142 | +1.93(+5.05%) |
Jun 12, 2008 | 37.89 | 38.90 | 37.23 | 38.14 | 6,118,066 | +1.94(+5.36%) |
Jun 11, 2008 | 37.51 | 37.81 | 36.16 | 36.21 | 4,012,608 | -1.31(-3.49%) |
Jun 10, 2008 | 37.28 | 37.99 | 35.83 | 37.51 | 3,172,877 | +0.77(+2.08%) |
Jun 09, 2008 | 37.67 | 37.71 | 36.13 | 36.75 | 2,835,668 | -0.48(-1.28%) |
Jun 06, 2008 | 39.05 | 39.05 | 37.21 | 37.23 | 4,795,793 | -2.07(-5.26%) |
Jun 05, 2008 | 37.24 | 39.32 | 37.24 | 39.29 | 4,951,152 | +2.07(+5.57%) |
Jun 04, 2008 | 37.46 | 37.98 | 36.86 | 37.22 | 2,708,502 | -0.05(-0.14%) |
Jun 03, 2008 | 36.69 | 38.24 | 36.52 | 37.27 | 4,154,767 | +0.85(+2.35%) |
Jun 02, 2008 | 36.98 | 37.09 | 35.78 | 36.42 | 3,607,533 | -0.52(-1.42%) |
May 30, 2008 | 38.12 | 38.29 | 36.81 | 36.94 | 7,501,259 | -1.07(-2.80%) |
May 29, 2008 | 37.28 | 38.88 | 37.28 | 38.00 | 2,716,220 | +0.80(+2.16%) |
May 28, 2008 | 37.12 | 37.66 | 36.53 | 37.20 | 2,204,361 | -0.16(-0.43%) |
May 27, 2008 | 36.92 | 37.60 | 36.65 | 37.36 | 3,111,976 | +0.71(+1.95%) |
May 26, 2008 | 37.16 | 37.49 | 36.52 | 36.65 | 2,068,036 | +0.00(+0.00%) |
May 23, 2008 | 37.16 | 37.49 | 36.52 | 36.65 | 2,068,036 | -0.85(-2.26%) |
May 22, 2008 | 36.68 | 37.66 | 36.68 | 37.49 | 3,342,580 | +0.56(+1.52%) |
May 21, 2008 | 37.86 | 38.90 | 36.77 | 36.93 | 3,960,434 | -1.41(-3.68%) |
May 20, 2008 | 39.26 | 39.53 | 38.07 | 38.34 | 5,138,945 | -1.12(-2.83%) |
May 19, 2008 | 39.69 | 40.52 | 39.29 | 39.46 | 2,896,406 | -0.11(-0.29%) |
May 16, 2008 | 40.46 | 40.62 | 39.14 | 39.57 | 3,609,146 | -0.96(-2.38%) |
May 15, 2008 | 39.68 | 40.54 | 39.36 | 40.54 | 2,541,305 | +1.07(+2.70%) |
May 14, 2008 | 40.17 | 40.50 | 39.25 | 39.47 | 3,323,523 | -0.19(-0.48%) |
May 13, 2008 | 40.20 | 40.34 | 39.20 | 39.66 | 3,180,521 | -0.43(-1.08%) |
May 12, 2008 | 39.06 | 40.26 | 38.74 | 40.10 | 2,613,996 | +1.53(+3.97%) |
May 09, 2008 | 37.69 | 38.96 | 37.69 | 38.57 | 3,023,532 | +0.28(+0.73%) |
May 08, 2008 | 38.67 | 38.98 | 37.77 | 38.28 | 2,908,019 | -0.10(-0.27%) |
May 07, 2008 | 39.99 | 40.04 | 38.28 | 38.39 | 3,862,558 | -1.86(-4.63%) |
May 06, 2008 | 39.13 | 40.31 | 38.61 | 40.25 | 2,685,520 | +0.99(+2.53%) |
May 05, 2008 | 39.49 | 39.83 | 38.95 | 39.25 | 1,904,715 | -0.07(-0.18%) |
May 02, 2008 | 39.66 | 40.18 | 38.97 | 39.32 | 3,715,121 | -0.06(-0.16%) |
May 01, 2008 | 37.34 | 39.60 | 36.98 | 39.39 | 4,614,712 | +2.04(+5.46%) |
Apr 30, 2008 | 36.93 | 38.36 | 36.84 | 37.35 | 4,572,863 | -0.61(-1.61%) |
Apr 29, 2008 | 38.23 | 38.58 | 37.63 | 37.96 | 3,292,298 | -0.66(-1.72%) |
Apr 28, 2008 | 38.12 | 39.04 | 37.46 | 38.62 | 4,000,647 | +0.64(+1.68%) |
Apr 25, 2008 | 38.27 | 38.30 | 37.33 | 37.98 | 6,096,862 | -0.43(-1.13%) |
Apr 24, 2008 | 34.57 | 38.95 | 34.57 | 38.42 | 10,444,883 | +4.06(+11.80%) |
Apr 23, 2008 | 34.03 | 34.63 | 33.37 | 34.36 | 3,858,224 | +0.53(+1.56%) |
Apr 22, 2008 | 33.84 | 34.27 | 33.53 | 33.83 | 3,311,932 | -0.44(-1.28%) |
Apr 21, 2008 | 34.29 | 34.66 | 33.88 | 34.27 | 2,344,618 | -0.42(-1.21%) |
Apr 18, 2008 | 35.18 | 35.82 | 34.56 | 34.69 | 2,954,311 | +0.41(+1.21%) |
Apr 17, 2008 | 33.44 | 34.44 | 32.91 | 34.28 | 2,901,364 | +0.81(+2.42%) |
Apr 16, 2008 | 32.86 | 33.80 | 32.67 | 33.47 | 3,152,602 | +0.95(+2.92%) |
Apr 15, 2008 | 32.42 | 32.80 | 32.12 | 32.52 | 2,981,931 | +0.36(+1.13%) |
Apr 14, 2008 | 32.54 | 32.97 | 31.86 | 32.16 | 3,938,231 | -0.59(-1.79%) |
Apr 11, 2008 | 33.70 | 33.97 | 32.74 | 32.74 | 3,324,401 | -1.07(-3.17%) |
Apr 10, 2008 | 33.84 | 34.35 | 33.29 | 33.81 | 3,073,250 | +0.11(+0.34%) |
Apr 09, 2008 | 34.80 | 35.31 | 33.63 | 33.70 | 3,164,076 | -1.10(-3.15%) |
Apr 08, 2008 | 34.35 | 35.11 | 34.23 | 34.80 | 2,308,423 | -0.21(-0.60%) |
Apr 07, 2008 | 35.41 | 35.58 | 34.55 | 35.01 | 2,308,053 | +0.36(+1.03%) |
Apr 04, 2008 | 35.23 | 35.35 | 34.34 | 34.65 | 2,141,007 | -0.26(-0.75%) |
Apr 03, 2008 | 34.76 | 35.34 | 34.20 | 34.91 | 2,446,270 | -0.11(-0.31%) |
Apr 02, 2008 | 34.25 | 35.65 | 34.21 | 35.02 | 4,596,012 | +0.34(+0.97%) |