Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 33.47 | 33.60 | 32.47 | 32.53 | 813,332 | -1.06(-3.15%) |
Jun 27, 2008 | 33.81 | 34.22 | 33.47 | 33.59 | 797,846 | -0.26(-0.77%) |
Jun 26, 2008 | 33.61 | 34.46 | 32.91 | 33.85 | 747,364 | +0.01(+0.02%) |
Jun 25, 2008 | 33.64 | 35.19 | 33.62 | 33.85 | 794,907 | +0.25(+0.74%) |
Jun 24, 2008 | 33.56 | 34.47 | 33.32 | 33.60 | 1,149,278 | -0.22(-0.66%) |
Jun 23, 2008 | 34.79 | 34.79 | 33.70 | 33.82 | 656,612 | -0.88(-2.54%) |
Jun 20, 2008 | 34.18 | 35.33 | 34.00 | 34.70 | 1,321,941 | +0.29(+0.85%) |
Jun 19, 2008 | 33.54 | 34.42 | 33.08 | 34.41 | 1,006,426 | +0.83(+2.47%) |
Jun 18, 2008 | 33.70 | 34.06 | 32.89 | 33.58 | 626,486 | -0.53(-1.55%) |
Jun 17, 2008 | 34.99 | 35.13 | 33.99 | 34.11 | 663,537 | -0.70(-2.02%) |
Jun 16, 2008 | 33.87 | 34.95 | 33.66 | 34.81 | 581,184 | +0.85(+2.50%) |
Jun 13, 2008 | 34.66 | 34.66 | 33.05 | 33.96 | 1,075,525 | -0.30(-0.88%) |
Jun 12, 2008 | 34.64 | 35.53 | 33.92 | 34.26 | 571,916 | -0.25(-0.74%) |
Jun 11, 2008 | 35.19 | 35.47 | 34.31 | 34.52 | 767,982 | -0.72(-2.06%) |
Jun 10, 2008 | 35.01 | 35.36 | 34.31 | 35.24 | 771,681 | +0.65(+1.89%) |
Jun 09, 2008 | 34.92 | 35.35 | 34.26 | 34.59 | 594,924 | -0.32(-0.92%) |
Jun 06, 2008 | 35.90 | 35.90 | 34.90 | 34.91 | 791,689 | -1.48(-4.07%) |
Jun 05, 2008 | 35.80 | 36.52 | 35.63 | 36.39 | 406,278 | +0.69(+1.94%) |
Jun 04, 2008 | 35.92 | 36.19 | 35.45 | 35.70 | 456,528 | -0.26(-0.73%) |
Jun 03, 2008 | 36.14 | 36.20 | 35.57 | 35.96 | 405,403 | -0.14(-0.40%) |
Jun 02, 2008 | 36.39 | 36.53 | 35.67 | 36.10 | 405,602 | -0.38(-1.04%) |
May 30, 2008 | 36.77 | 36.77 | 36.24 | 36.48 | 488,919 | -0.07(-0.20%) |
May 29, 2008 | 36.11 | 36.88 | 35.89 | 36.55 | 406,623 | +0.45(+1.25%) |
May 28, 2008 | 36.20 | 36.52 | 35.22 | 36.10 | 555,427 | -0.17(-0.47%) |
May 27, 2008 | 36.02 | 36.84 | 36.02 | 36.27 | 602,069 | +0.17(+0.47%) |
May 26, 2008 | 36.43 | 36.55 | 36.10 | 36.10 | 0 | +0.00(+0.00%) |
May 23, 2008 | 36.43 | 36.55 | 36.10 | 36.10 | 494,714 | -0.52(-1.41%) |
May 22, 2008 | 36.61 | 37.13 | 36.42 | 36.62 | 614,187 | -0.07(-0.18%) |
May 21, 2008 | 36.99 | 37.39 | 36.65 | 36.69 | 470,114 | -0.31(-0.83%) |
May 20, 2008 | 37.20 | 37.25 | 36.82 | 36.99 | 409,499 | -0.22(-0.58%) |
May 19, 2008 | 37.45 | 37.99 | 37.18 | 37.21 | 346,032 | -0.31(-0.82%) |
May 16, 2008 | 38.26 | 38.36 | 37.12 | 37.51 | 324,052 | -0.69(-1.79%) |
May 15, 2008 | 37.72 | 38.20 | 37.45 | 38.20 | 310,403 | +0.56(+1.49%) |
May 14, 2008 | 37.77 | 38.05 | 37.52 | 37.64 | 405,409 | +0.12(+0.31%) |
May 13, 2008 | 37.87 | 38.02 | 37.46 | 37.52 | 677,352 | -0.20(-0.52%) |
May 12, 2008 | 36.82 | 37.76 | 36.74 | 37.72 | 489,440 | +1.08(+2.94%) |
May 09, 2008 | 36.53 | 37.54 | 36.26 | 36.64 | 410,400 | -0.25(-0.69%) |
May 08, 2008 | 36.75 | 37.25 | 36.28 | 36.89 | 668,454 | +0.56(+1.54%) |
May 07, 2008 | 37.68 | 37.80 | 36.33 | 36.33 | 456,906 | -1.41(-3.74%) |
May 06, 2008 | 36.87 | 37.77 | 36.55 | 37.74 | 499,450 | +0.65(+1.76%) |
May 05, 2008 | 36.93 | 37.52 | 36.93 | 37.09 | 354,409 | -0.32(-0.85%) |
May 02, 2008 | 37.80 | 38.33 | 37.20 | 37.41 | 633,005 | -0.26(-0.69%) |
May 01, 2008 | 36.29 | 37.85 | 36.05 | 37.67 | 760,289 | +1.24(+3.40%) |
Apr 30, 2008 | 36.55 | 36.88 | 36.24 | 36.43 | 545,499 | -0.18(-0.48%) |
Apr 29, 2008 | 36.87 | 36.89 | 36.38 | 36.61 | 440,919 | -0.23(-0.62%) |
Apr 28, 2008 | 36.61 | 36.94 | 36.10 | 36.84 | 886,609 | +0.31(+0.86%) |
Apr 25, 2008 | 36.12 | 36.55 | 35.47 | 36.52 | 838,378 | +0.64(+1.78%) |
Apr 24, 2008 | 34.69 | 35.98 | 34.36 | 35.88 | 772,400 | +1.10(+3.15%) |
Apr 23, 2008 | 34.88 | 34.90 | 34.20 | 34.79 | 634,520 | +0.18(+0.51%) |
Apr 22, 2008 | 35.01 | 35.15 | 34.52 | 34.61 | 891,301 | -0.42(-1.21%) |
Apr 21, 2008 | 35.62 | 35.84 | 34.99 | 35.03 | 694,504 | -0.80(-2.22%) |
Apr 18, 2008 | 36.38 | 36.61 | 35.75 | 35.83 | 795,788 | -0.10(-0.27%) |
Apr 17, 2008 | 35.31 | 36.18 | 35.09 | 35.93 | 732,463 | +0.46(+1.29%) |
Apr 16, 2008 | 34.32 | 35.47 | 34.32 | 35.47 | 689,398 | +1.48(+4.36%) |
Apr 15, 2008 | 33.85 | 34.07 | 33.40 | 33.99 | 722,392 | +0.64(+1.92%) |
Apr 14, 2008 | 34.44 | 34.44 | 33.29 | 33.35 | 601,905 | -1.00(-2.93%) |
Apr 11, 2008 | 34.40 | 34.85 | 34.29 | 34.35 | 826,232 | -0.46(-1.33%) |
Apr 10, 2008 | 35.26 | 35.43 | 34.51 | 34.82 | 770,893 | -0.43(-1.22%) |
Apr 09, 2008 | 35.61 | 35.67 | 34.92 | 35.25 | 1,183,063 | -0.21(-0.59%) |
Apr 08, 2008 | 35.16 | 35.54 | 34.51 | 35.46 | 840,146 | +0.18(+0.52%) |
Apr 07, 2008 | 35.43 | 35.76 | 34.88 | 35.28 | 497,213 | +0.11(+0.32%) |
Apr 04, 2008 | 35.79 | 35.79 | 34.94 | 35.16 | 851,665 | -0.52(-1.45%) |
Apr 03, 2008 | 35.88 | 35.92 | 35.34 | 35.68 | 487,863 | -0.38(-1.05%) |
Apr 02, 2008 | 35.92 | 36.38 | 35.03 | 36.06 | 1,070,470 | +0.09(+0.25%) |