Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 33.14 | 33.70 | 32.74 | 33.26 | 510,051 | +0.10(+0.29%) |
Jun 27, 2008 | 33.39 | 33.93 | 33.07 | 33.16 | 866,863 | -0.40(-1.18%) |
Jun 26, 2008 | 34.05 | 34.69 | 33.56 | 33.56 | 829,000 | -1.27(-3.64%) |
Jun 25, 2008 | 34.46 | 35.05 | 34.27 | 34.83 | 757,940 | +0.37(+1.07%) |
Jun 24, 2008 | 33.81 | 34.60 | 33.19 | 34.46 | 441,551 | +0.65(+1.92%) |
Jun 23, 2008 | 34.06 | 34.38 | 33.61 | 33.81 | 809,953 | -0.26(-0.77%) |
Jun 20, 2008 | 35.10 | 35.10 | 33.92 | 34.07 | 673,770 | -0.47(-1.35%) |
Jun 19, 2008 | 34.37 | 35.03 | 34.27 | 34.54 | 751,564 | +0.16(+0.48%) |
Jun 18, 2008 | 34.54 | 34.85 | 33.93 | 34.37 | 484,923 | -0.15(-0.42%) |
Jun 17, 2008 | 35.85 | 35.85 | 34.37 | 34.52 | 493,910 | -1.09(-3.05%) |
Jun 16, 2008 | 34.40 | 35.60 | 33.92 | 35.60 | 423,082 | +0.37(+1.05%) |
Jun 13, 2008 | 35.21 | 35.23 | 34.35 | 35.23 | 423,435 | +0.46(+1.31%) |
Jun 12, 2008 | 34.23 | 35.19 | 34.18 | 34.78 | 570,267 | +0.68(+1.99%) |
Jun 11, 2008 | 34.68 | 35.03 | 33.92 | 34.10 | 491,188 | -0.79(-2.28%) |
Jun 10, 2008 | 34.88 | 35.38 | 34.04 | 34.89 | 639,525 | +0.51(+1.49%) |
Jun 09, 2008 | 34.84 | 35.94 | 34.38 | 34.38 | 750,911 | -0.47(-1.33%) |
Jun 06, 2008 | 36.74 | 36.74 | 34.73 | 34.85 | 1,177,863 | -2.17(-5.86%) |
Jun 05, 2008 | 36.74 | 37.02 | 36.03 | 37.02 | 506,865 | +0.17(+0.47%) |
Jun 04, 2008 | 36.95 | 37.10 | 36.58 | 36.84 | 581,446 | +0.02(+0.05%) |
Jun 03, 2008 | 36.64 | 37.02 | 36.43 | 36.82 | 511,599 | +0.04(+0.11%) |
Jun 02, 2008 | 37.17 | 37.45 | 36.06 | 36.78 | 445,947 | -0.41(-1.09%) |
May 30, 2008 | 37.80 | 37.80 | 36.94 | 37.19 | 548,500 | -0.60(-1.59%) |
May 29, 2008 | 37.62 | 38.00 | 37.35 | 37.79 | 365,401 | +0.17(+0.46%) |
May 28, 2008 | 37.25 | 37.81 | 37.21 | 37.62 | 441,307 | +0.41(+1.09%) |
May 27, 2008 | 36.33 | 37.29 | 36.33 | 37.21 | 1,858,843 | +0.67(+1.83%) |
May 26, 2008 | 37.51 | 37.65 | 36.28 | 36.54 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.51 | 37.65 | 36.28 | 36.54 | 523,370 | -0.97(-2.58%) |
May 22, 2008 | 37.83 | 38.48 | 37.31 | 37.51 | 367,936 | -0.32(-0.85%) |
May 21, 2008 | 38.12 | 38.63 | 37.83 | 37.83 | 816,325 | -0.18(-0.48%) |
May 20, 2008 | 38.12 | 39.04 | 38.01 | 38.01 | 1,053,634 | -0.31(-0.81%) |
May 19, 2008 | 38.18 | 38.71 | 38.08 | 38.32 | 1,063,243 | -0.02(-0.05%) |
May 16, 2008 | 38.29 | 38.61 | 38.20 | 38.34 | 607,711 | -0.02(-0.05%) |
May 15, 2008 | 37.93 | 38.49 | 37.58 | 38.36 | 567,988 | +0.57(+1.51%) |
May 14, 2008 | 38.52 | 38.78 | 37.60 | 37.79 | 731,670 | -0.79(-2.06%) |
May 13, 2008 | 39.05 | 39.25 | 38.08 | 38.59 | 464,598 | -0.37(-0.95%) |
May 12, 2008 | 39.17 | 39.17 | 37.91 | 38.95 | 364,654 | +0.36(+0.93%) |
May 09, 2008 | 38.29 | 39.00 | 38.20 | 38.60 | 349,540 | -0.16(-0.40%) |
May 08, 2008 | 38.76 | 39.30 | 38.33 | 38.75 | 441,126 | -0.11(-0.27%) |
May 07, 2008 | 40.29 | 40.80 | 38.78 | 38.86 | 587,184 | -1.65(-4.07%) |
May 06, 2008 | 41.28 | 41.64 | 39.97 | 40.50 | 744,177 | -0.19(-0.48%) |
May 05, 2008 | 39.24 | 40.70 | 39.24 | 40.70 | 491,863 | +1.48(+3.78%) |
May 02, 2008 | 39.89 | 39.89 | 38.80 | 39.22 | 557,376 | -0.03(-0.07%) |
May 01, 2008 | 39.34 | 39.95 | 38.76 | 39.24 | 842,057 | -0.16(-0.42%) |
Apr 30, 2008 | 40.46 | 40.83 | 38.85 | 39.41 | 615,003 | -0.80(-2.00%) |
Apr 29, 2008 | 40.65 | 40.93 | 40.01 | 40.21 | 514,488 | -0.71(-1.73%) |
Apr 28, 2008 | 42.63 | 42.63 | 40.73 | 40.92 | 884,616 | +0.31(+0.76%) |
Apr 25, 2008 | 39.48 | 40.75 | 39.24 | 40.61 | 623,742 | +1.02(+2.57%) |
Apr 24, 2008 | 38.14 | 39.69 | 37.83 | 39.59 | 535,444 | +1.57(+4.13%) |
Apr 23, 2008 | 38.45 | 38.76 | 37.77 | 38.02 | 288,175 | -0.61(-1.58%) |
Apr 22, 2008 | 38.53 | 38.94 | 38.42 | 38.63 | 396,962 | -0.10(-0.25%) |
Apr 21, 2008 | 39.30 | 39.30 | 38.44 | 38.73 | 432,403 | -0.57(-1.45%) |
Apr 18, 2008 | 38.76 | 40.07 | 38.76 | 39.30 | 589,566 | +0.35(+0.90%) |
Apr 17, 2008 | 38.71 | 39.00 | 38.15 | 38.95 | 444,751 | -0.13(-0.32%) |
Apr 16, 2008 | 38.47 | 39.09 | 37.79 | 39.08 | 690,736 | +1.07(+2.80%) |
Apr 15, 2008 | 38.51 | 39.14 | 36.82 | 38.01 | 975,013 | -0.15(-0.38%) |
Apr 14, 2008 | 38.64 | 39.04 | 37.39 | 38.16 | 1,100,539 | -0.55(-1.43%) |
Apr 11, 2008 | 38.77 | 39.98 | 38.59 | 38.71 | 867,831 | -0.68(-1.72%) |
Apr 10, 2008 | 39.24 | 40.31 | 39.11 | 39.39 | 538,577 | +0.11(+0.27%) |
Apr 09, 2008 | 40.13 | 40.68 | 39.05 | 39.28 | 634,708 | -1.06(-2.62%) |
Apr 08, 2008 | 41.06 | 41.12 | 40.04 | 40.34 | 595,389 | -0.72(-1.75%) |
Apr 07, 2008 | 41.68 | 42.25 | 40.55 | 41.06 | 871,614 | -0.58(-1.40%) |
Apr 04, 2008 | 42.43 | 42.62 | 41.47 | 41.64 | 1,101,211 | -0.16(-0.37%) |
Apr 03, 2008 | 42.05 | 42.38 | 41.52 | 41.79 | 1,170,038 | -0.36(-0.85%) |
Apr 02, 2008 | 43.40 | 43.40 | 41.95 | 42.15 | 1,003,848 | -0.94(-2.18%) |