Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 33.36 | 33.88 | 32.91 | 32.97 | 291,679 | -0.44(-1.32%) |
Jun 27, 2008 | 33.55 | 33.99 | 32.64 | 33.41 | 731,352 | -0.11(-0.34%) |
Jun 26, 2008 | 34.20 | 34.25 | 33.11 | 33.53 | 484,564 | -0.87(-2.54%) |
Jun 25, 2008 | 33.98 | 34.67 | 33.73 | 34.40 | 259,882 | +0.44(+1.30%) |
Jun 24, 2008 | 34.02 | 34.59 | 33.66 | 33.96 | 332,952 | -0.65(-1.89%) |
Jun 23, 2008 | 35.99 | 35.99 | 34.50 | 34.61 | 293,725 | -1.00(-2.80%) |
Jun 20, 2008 | 35.63 | 35.74 | 35.23 | 35.61 | 497,418 | +0.04(+0.10%) |
Jun 19, 2008 | 35.24 | 35.76 | 35.15 | 35.58 | 417,302 | +0.30(+0.85%) |
Jun 18, 2008 | 35.32 | 35.41 | 35.10 | 35.28 | 382,265 | -0.09(-0.25%) |
Jun 17, 2008 | 35.11 | 35.59 | 34.58 | 35.36 | 487,217 | +0.18(+0.50%) |
Jun 16, 2008 | 34.39 | 35.29 | 33.99 | 35.19 | 205,810 | +0.68(+1.97%) |
Jun 13, 2008 | 33.80 | 34.58 | 33.80 | 34.51 | 133,462 | +0.94(+2.81%) |
Jun 12, 2008 | 33.78 | 34.66 | 33.42 | 33.56 | 188,589 | -0.24(-0.71%) |
Jun 11, 2008 | 35.06 | 35.06 | 33.56 | 33.80 | 252,435 | -0.67(-1.95%) |
Jun 10, 2008 | 34.09 | 34.67 | 33.90 | 34.47 | 260,627 | -0.65(-1.86%) |
Jun 09, 2008 | 34.89 | 35.44 | 34.66 | 35.13 | 199,132 | +0.23(+0.66%) |
Jun 06, 2008 | 35.19 | 35.45 | 34.70 | 34.90 | 217,857 | -0.62(-1.74%) |
Jun 05, 2008 | 35.04 | 35.53 | 34.98 | 35.51 | 242,099 | +0.37(+1.06%) |
Jun 04, 2008 | 34.75 | 35.54 | 34.74 | 35.14 | 621,862 | -0.35(-1.00%) |
Jun 03, 2008 | 35.24 | 35.76 | 35.10 | 35.50 | 479,698 | +0.07(+0.20%) |
Jun 02, 2008 | 35.42 | 36.04 | 35.15 | 35.43 | 276,811 | +0.02(+0.05%) |
May 30, 2008 | 35.06 | 35.43 | 34.91 | 35.41 | 541,100 | +0.52(+1.49%) |
May 29, 2008 | 35.32 | 35.45 | 34.81 | 34.89 | 372,695 | -0.50(-1.42%) |
May 28, 2008 | 35.35 | 35.60 | 35.19 | 35.39 | 466,675 | +0.11(+0.33%) |
May 27, 2008 | 34.47 | 35.40 | 34.35 | 35.28 | 327,124 | +1.02(+2.99%) |
May 26, 2008 | 34.93 | 34.99 | 33.82 | 34.25 | 0 | +0.00(+0.00%) |
May 23, 2008 | 34.93 | 34.99 | 33.82 | 34.25 | 177,407 | -0.75(-2.14%) |
May 22, 2008 | 34.61 | 35.47 | 34.61 | 35.00 | 216,207 | +0.38(+1.10%) |
May 21, 2008 | 35.41 | 35.54 | 34.22 | 34.62 | 342,516 | -0.72(-2.05%) |
May 20, 2008 | 34.68 | 35.65 | 34.57 | 35.35 | 366,971 | +0.78(+2.25%) |
May 19, 2008 | 34.11 | 34.97 | 33.45 | 34.57 | 422,279 | +0.51(+1.50%) |
May 16, 2008 | 33.76 | 34.08 | 33.08 | 34.06 | 186,501 | +0.40(+1.18%) |
May 15, 2008 | 33.20 | 33.72 | 33.13 | 33.66 | 147,123 | +0.33(+0.98%) |
May 14, 2008 | 34.11 | 34.23 | 33.32 | 33.33 | 312,126 | -0.66(-1.95%) |
May 13, 2008 | 33.38 | 34.15 | 33.38 | 34.00 | 169,133 | +0.62(+1.85%) |
May 12, 2008 | 32.57 | 33.51 | 32.43 | 33.38 | 176,429 | +0.93(+2.86%) |
May 09, 2008 | 32.01 | 32.51 | 31.51 | 32.45 | 110,619 | +0.11(+0.36%) |
May 08, 2008 | 32.67 | 32.68 | 31.79 | 32.34 | 301,677 | -0.10(-0.30%) |
May 07, 2008 | 32.88 | 33.55 | 32.33 | 32.43 | 362,062 | -0.53(-1.61%) |
May 06, 2008 | 32.77 | 33.45 | 31.58 | 32.96 | 693,711 | +0.06(+0.19%) |
May 05, 2008 | 33.27 | 33.60 | 32.57 | 32.90 | 603,958 | -0.55(-1.64%) |
May 02, 2008 | 33.93 | 34.04 | 33.17 | 33.45 | 328,678 | -0.39(-1.15%) |
May 01, 2008 | 32.49 | 35.50 | 32.36 | 33.84 | 844,538 | +1.78(+5.56%) |
Apr 30, 2008 | 32.18 | 32.62 | 31.92 | 32.05 | 275,926 | -0.12(-0.38%) |
Apr 29, 2008 | 32.49 | 32.66 | 31.73 | 32.18 | 200,012 | -0.39(-1.19%) |
Apr 28, 2008 | 32.50 | 32.75 | 32.23 | 32.57 | 188,515 | +0.06(+0.19%) |
Apr 25, 2008 | 32.40 | 32.75 | 32.11 | 32.50 | 279,118 | +0.47(+1.46%) |
Apr 24, 2008 | 31.43 | 32.36 | 30.95 | 32.04 | 237,857 | +0.60(+1.91%) |
Apr 23, 2008 | 32.28 | 32.28 | 30.73 | 31.44 | 337,684 | -0.72(-2.25%) |
Apr 22, 2008 | 32.45 | 32.45 | 31.51 | 32.16 | 322,378 | -0.61(-1.86%) |
Apr 21, 2008 | 32.41 | 33.27 | 32.41 | 32.77 | 284,837 | +0.15(+0.46%) |
Apr 18, 2008 | 31.96 | 32.79 | 31.84 | 32.62 | 246,686 | +1.16(+3.68%) |
Apr 17, 2008 | 31.48 | 31.60 | 30.91 | 31.46 | 145,456 | -0.11(-0.34%) |
Apr 16, 2008 | 31.26 | 31.92 | 30.98 | 31.57 | 271,452 | +0.52(+1.68%) |
Apr 15, 2008 | 30.64 | 31.05 | 30.52 | 31.05 | 208,692 | +0.57(+1.85%) |
Apr 14, 2008 | 30.34 | 31.01 | 30.05 | 30.48 | 189,278 | +0.30(+0.99%) |
Apr 11, 2008 | 30.89 | 31.06 | 29.96 | 30.18 | 257,914 | -1.02(-3.26%) |
Apr 10, 2008 | 30.45 | 31.43 | 30.40 | 31.20 | 182,783 | +0.79(+2.61%) |
Apr 09, 2008 | 31.41 | 31.56 | 30.31 | 30.40 | 225,478 | -0.94(-2.99%) |
Apr 08, 2008 | 30.93 | 31.38 | 30.73 | 31.34 | 219,702 | +0.13(+0.42%) |
Apr 07, 2008 | 30.54 | 31.59 | 30.28 | 31.21 | 311,105 | +0.94(+3.09%) |
Apr 04, 2008 | 30.23 | 30.82 | 29.63 | 30.27 | 158,197 | +0.04(+0.15%) |
Apr 03, 2008 | 30.02 | 30.45 | 29.76 | 30.23 | 227,691 | +0.08(+0.26%) |
Apr 02, 2008 | 29.13 | 30.54 | 29.13 | 30.15 | 418,469 | +1.27(+4.40%) |