Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 31.34 | 32.34 | 31.33 | 32.00 | 1,917,905 | +0.23(+0.73%) |
Jun 27, 2008 | 32.65 | 32.74 | 31.59 | 31.76 | 3,460,997 | -0.82(-2.50%) |
Jun 26, 2008 | 33.80 | 33.82 | 32.52 | 32.58 | 2,028,241 | -1.55(-4.55%) |
Jun 25, 2008 | 33.50 | 34.45 | 33.50 | 34.13 | 1,211,049 | +0.75(+2.25%) |
Jun 24, 2008 | 33.86 | 33.90 | 33.31 | 33.38 | 1,341,965 | -0.70(-2.05%) |
Jun 23, 2008 | 33.91 | 34.23 | 33.56 | 34.08 | 966,234 | +0.40(+1.19%) |
Jun 20, 2008 | 34.27 | 34.27 | 33.28 | 33.68 | 1,339,216 | -0.82(-2.39%) |
Jun 19, 2008 | 34.31 | 34.70 | 34.07 | 34.50 | 1,260,571 | +0.26(+0.74%) |
Jun 18, 2008 | 34.54 | 34.99 | 34.07 | 34.25 | 1,261,707 | -0.52(-1.51%) |
Jun 17, 2008 | 34.82 | 35.44 | 34.59 | 34.77 | 1,546,581 | +0.05(+0.15%) |
Jun 16, 2008 | 35.04 | 35.04 | 34.36 | 34.72 | 1,076,180 | -0.32(-0.91%) |
Jun 13, 2008 | 35.41 | 35.61 | 34.68 | 35.04 | 1,459,025 | -0.02(-0.06%) |
Jun 12, 2008 | 34.81 | 35.38 | 34.79 | 35.06 | 949,502 | +0.47(+1.37%) |
Jun 11, 2008 | 34.98 | 35.17 | 34.49 | 34.59 | 933,807 | -0.68(-1.92%) |
Jun 10, 2008 | 35.18 | 35.48 | 34.91 | 35.27 | 1,113,918 | -0.07(-0.21%) |
Jun 09, 2008 | 36.01 | 36.11 | 35.14 | 35.34 | 1,174,555 | -0.39(-1.08%) |
Jun 06, 2008 | 37.34 | 37.34 | 35.73 | 35.73 | 1,314,324 | -1.85(-4.92%) |
Jun 05, 2008 | 37.18 | 37.60 | 36.88 | 37.58 | 799,265 | +0.50(+1.34%) |
Jun 04, 2008 | 36.54 | 37.51 | 36.45 | 37.08 | 849,104 | +0.46(+1.25%) |
Jun 03, 2008 | 36.78 | 37.24 | 36.35 | 36.62 | 1,335,136 | -0.14(-0.38%) |
Jun 02, 2008 | 37.34 | 37.44 | 36.41 | 36.76 | 1,245,022 | -0.81(-2.15%) |
May 30, 2008 | 37.06 | 37.72 | 36.88 | 37.57 | 1,407,932 | +0.75(+2.04%) |
May 29, 2008 | 36.51 | 37.09 | 36.42 | 36.82 | 1,288,069 | +0.11(+0.30%) |
May 28, 2008 | 35.98 | 36.78 | 35.95 | 36.71 | 984,055 | +0.79(+2.21%) |
May 27, 2008 | 35.93 | 36.12 | 35.47 | 35.92 | 819,249 | +0.12(+0.33%) |
May 26, 2008 | 36.05 | 36.19 | 35.70 | 35.80 | 0 | +0.00(+0.00%) |
May 23, 2008 | 36.05 | 36.19 | 35.70 | 35.80 | 1,306,560 | -0.39(-1.09%) |
May 22, 2008 | 36.04 | 36.61 | 36.00 | 36.19 | 838,556 | +0.27(+0.75%) |
May 21, 2008 | 36.83 | 37.04 | 35.90 | 35.92 | 932,206 | -0.87(-2.36%) |
May 20, 2008 | 36.93 | 37.02 | 36.32 | 36.79 | 885,863 | -0.46(-1.23%) |
May 19, 2008 | 37.47 | 37.66 | 37.10 | 37.25 | 967,876 | -0.23(-0.60%) |
May 16, 2008 | 36.65 | 37.69 | 36.48 | 37.47 | 1,499,969 | +0.91(+2.49%) |
May 15, 2008 | 36.05 | 36.74 | 35.92 | 36.56 | 1,532,510 | +0.39(+1.07%) |
May 14, 2008 | 36.37 | 36.59 | 36.07 | 36.18 | 1,805,889 | -0.09(-0.24%) |
May 13, 2008 | 36.21 | 36.39 | 35.76 | 36.27 | 1,249,236 | +0.20(+0.55%) |
May 12, 2008 | 36.03 | 36.19 | 35.48 | 36.07 | 942,163 | +0.15(+0.43%) |
May 09, 2008 | 35.83 | 36.28 | 35.70 | 35.92 | 594,294 | -0.07(-0.20%) |
May 08, 2008 | 36.49 | 36.53 | 35.72 | 35.99 | 1,740,990 | -0.34(-0.92%) |
May 07, 2008 | 37.10 | 37.34 | 36.29 | 36.32 | 712,261 | -0.69(-1.87%) |
May 06, 2008 | 36.18 | 37.10 | 36.18 | 37.02 | 951,004 | +0.53(+1.46%) |
May 05, 2008 | 36.03 | 36.61 | 36.03 | 36.48 | 916,183 | +0.12(+0.34%) |
May 02, 2008 | 36.04 | 36.54 | 35.85 | 36.36 | 1,196,682 | +0.58(+1.61%) |
May 01, 2008 | 34.95 | 35.93 | 34.79 | 35.78 | 897,040 | +0.68(+1.95%) |
Apr 30, 2008 | 35.56 | 35.78 | 34.93 | 35.10 | 1,260,104 | -0.50(-1.39%) |
Apr 29, 2008 | 35.87 | 35.90 | 35.50 | 35.60 | 1,217,594 | -0.27(-0.75%) |
Apr 28, 2008 | 35.77 | 36.07 | 35.49 | 35.86 | 1,779,811 | +0.00(+0.00%) |
Apr 25, 2008 | 35.49 | 35.86 | 35.25 | 35.86 | 1,105,491 | +0.61(+1.74%) |
Apr 24, 2008 | 35.47 | 35.49 | 34.49 | 35.25 | 1,912,347 | -0.18(-0.51%) |
Apr 23, 2008 | 36.70 | 36.91 | 35.12 | 35.44 | 2,120,834 | -1.50(-4.06%) |
Apr 22, 2008 | 35.70 | 37.29 | 35.42 | 36.94 | 3,946,326 | -1.24(-3.24%) |
Apr 21, 2008 | 37.85 | 38.28 | 37.66 | 38.17 | 1,015,481 | -0.08(-0.21%) |
Apr 18, 2008 | 38.33 | 38.56 | 38.02 | 38.25 | 978,871 | +0.63(+1.68%) |
Apr 17, 2008 | 37.39 | 37.80 | 36.85 | 37.62 | 1,391,054 | +0.20(+0.53%) |
Apr 16, 2008 | 36.30 | 37.49 | 36.17 | 37.42 | 1,815,781 | +1.33(+3.69%) |
Apr 15, 2008 | 36.12 | 36.21 | 35.68 | 36.09 | 1,209,139 | +0.13(+0.36%) |
Apr 14, 2008 | 35.60 | 36.17 | 35.58 | 35.96 | 1,510,336 | +0.22(+0.61%) |
Apr 11, 2008 | 37.01 | 37.07 | 35.30 | 35.74 | 2,240,960 | -1.55(-4.16%) |
Apr 10, 2008 | 37.51 | 37.77 | 36.97 | 37.29 | 1,367,258 | -0.38(-1.01%) |
Apr 09, 2008 | 38.31 | 38.47 | 37.55 | 37.67 | 1,443,933 | -0.76(-1.97%) |
Apr 08, 2008 | 38.25 | 38.61 | 38.14 | 38.43 | 1,142,774 | +0.00(+0.00%) |
Apr 07, 2008 | 38.64 | 39.14 | 38.23 | 38.43 | 1,049,214 | -0.23(-0.58%) |
Apr 04, 2008 | 38.54 | 39.02 | 38.06 | 38.65 | 898,859 | +0.10(+0.26%) |
Apr 03, 2008 | 38.20 | 38.80 | 37.95 | 38.55 | 1,173,533 | +0.12(+0.30%) |
Apr 02, 2008 | 38.52 | 38.64 | 37.85 | 38.44 | 1,760,596 | +0.19(+0.50%) |