Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 36.64 | 36.94 | 36.61 | 36.61 | 82,581 | +0.14(+0.39%) |
Jun 27, 2008 | 36.46 | 36.56 | 36.23 | 36.47 | 7,402 | +0.07(+0.18%) |
Jun 26, 2008 | 37.21 | 37.21 | 36.41 | 36.41 | 29,618 | -0.93(-2.50%) |
Jun 25, 2008 | 37.16 | 37.41 | 37.16 | 37.34 | 2,429 | +0.40(+1.08%) |
Jun 24, 2008 | 37.04 | 37.39 | 36.85 | 36.94 | 66,781 | -0.37(-0.99%) |
Jun 23, 2008 | 37.10 | 37.31 | 37.04 | 37.31 | 15,171 | +0.13(+0.34%) |
Jun 20, 2008 | 37.57 | 38.15 | 37.13 | 37.18 | 48,058 | -0.27(-0.71%) |
Jun 19, 2008 | 37.88 | 37.88 | 37.45 | 37.45 | 102,992 | -0.50(-1.33%) |
Jun 18, 2008 | 38.15 | 38.15 | 37.88 | 37.95 | 13,126 | -0.28(-0.72%) |
Jun 17, 2008 | 38.15 | 38.36 | 38.15 | 38.23 | 12,587 | -0.01(-0.02%) |
Jun 16, 2008 | 38.02 | 38.29 | 38.02 | 38.23 | 4,400 | +0.25(+0.66%) |
Jun 13, 2008 | 37.72 | 38.00 | 37.72 | 37.98 | 5,183 | +0.26(+0.69%) |
Jun 12, 2008 | 37.62 | 37.98 | 37.61 | 37.72 | 18,605 | +0.02(+0.06%) |
Jun 11, 2008 | 38.20 | 38.20 | 37.70 | 37.70 | 2,507 | -0.46(-1.21%) |
Jun 10, 2008 | 38.13 | 38.38 | 38.09 | 38.16 | 9,683 | -0.38(-0.98%) |
Jun 09, 2008 | 38.77 | 38.89 | 38.52 | 38.54 | 5,798 | -0.24(-0.61%) |
Jun 06, 2008 | 39.52 | 39.52 | 38.78 | 38.78 | 12,755 | -1.05(-2.64%) |
Jun 05, 2008 | 39.15 | 39.83 | 39.15 | 39.83 | 20,801 | +0.84(+2.15%) |
Jun 04, 2008 | 39.10 | 39.30 | 38.98 | 38.99 | 3,819 | -0.40(-1.02%) |
Jun 03, 2008 | 39.49 | 39.84 | 39.02 | 39.39 | 25,130 | -0.10(-0.24%) |
Jun 02, 2008 | 39.78 | 39.84 | 39.36 | 39.49 | 61,386 | -0.30(-0.76%) |
May 30, 2008 | 40.26 | 40.26 | 39.78 | 39.79 | 58,337 | -0.04(-0.11%) |
May 29, 2008 | 39.59 | 40.68 | 39.47 | 39.84 | 332,993 | +0.24(+0.62%) |
May 28, 2008 | 39.44 | 39.60 | 39.35 | 39.59 | 6,435 | -0.01(-0.02%) |
May 27, 2008 | 40.45 | 40.45 | 39.06 | 39.60 | 5,316 | +0.30(+0.77%) |
May 26, 2008 | 39.92 | 39.93 | 38.60 | 39.29 | 18,561 | +0.00(+0.00%) |
May 23, 2008 | 39.92 | 39.93 | 38.60 | 39.29 | 18,561 | -0.62(-1.56%) |
May 22, 2008 | 40.01 | 40.11 | 39.75 | 39.92 | 15,335 | +0.06(+0.16%) |
May 21, 2008 | 40.34 | 40.39 | 39.84 | 39.85 | 16,351 | -0.28(-0.69%) |
May 20, 2008 | 40.47 | 40.47 | 40.13 | 40.13 | 399,766 | -0.40(-0.99%) |
May 19, 2008 | 40.45 | 40.92 | 40.45 | 40.53 | 16,555 | -0.01(-0.04%) |
May 16, 2008 | 40.41 | 40.55 | 40.28 | 40.55 | 5,912 | +0.34(+0.85%) |
May 15, 2008 | 40.00 | 40.21 | 40.00 | 40.21 | 11,289 | +0.42(+1.06%) |
May 14, 2008 | 39.98 | 40.09 | 39.78 | 39.78 | 26,151 | +0.09(+0.22%) |
May 13, 2008 | 39.59 | 40.08 | 39.44 | 39.69 | 379,799 | +0.04(+0.11%) |
May 12, 2008 | 39.35 | 39.65 | 39.35 | 39.65 | 3,518 | +0.40(+1.02%) |
May 09, 2008 | 39.01 | 39.25 | 39.01 | 39.25 | 1,349 | -0.17(-0.43%) |
May 08, 2008 | 39.42 | 40.08 | 39.40 | 39.42 | 255,753 | +0.13(+0.34%) |
May 07, 2008 | 39.91 | 39.91 | 39.26 | 39.29 | 7,074 | -0.67(-1.67%) |
May 06, 2008 | 39.58 | 39.96 | 39.55 | 39.96 | 2,888 | +0.27(+0.68%) |
May 05, 2008 | 39.64 | 39.69 | 39.56 | 39.69 | 6,010 | +0.11(+0.28%) |
May 02, 2008 | 39.64 | 39.81 | 39.50 | 39.58 | 20,764 | +0.24(+0.62%) |
May 01, 2008 | 39.01 | 39.41 | 38.95 | 39.33 | 8,413 | -0.12(-0.30%) |
Apr 30, 2008 | 39.06 | 39.88 | 39.06 | 39.45 | 13,059 | +0.53(+1.35%) |
Apr 29, 2008 | 39.27 | 39.27 | 38.75 | 38.92 | 18,350 | -0.45(-1.15%) |
Apr 28, 2008 | 39.64 | 39.64 | 39.24 | 39.38 | 21,629 | +0.32(+0.82%) |
Apr 25, 2008 | 39.18 | 39.18 | 38.95 | 39.06 | 2,242 | +0.15(+0.40%) |
Apr 24, 2008 | 38.52 | 39.00 | 38.52 | 38.90 | 9,555 | +0.02(+0.04%) |
Apr 23, 2008 | 38.97 | 39.15 | 38.66 | 38.89 | 28,919 | +0.10(+0.25%) |
Apr 22, 2008 | 38.79 | 39.04 | 38.62 | 38.79 | 4,744 | -0.36(-0.91%) |
Apr 21, 2008 | 41.68 | 44.78 | 38.87 | 39.15 | 79,717 | +0.18(+0.46%) |
Apr 18, 2008 | 39.47 | 39.47 | 38.67 | 38.97 | 13,068 | +0.42(+1.10%) |
Apr 17, 2008 | 38.29 | 39.19 | 38.26 | 38.55 | 22,128 | +0.51(+1.34%) |
Apr 16, 2008 | 37.92 | 38.38 | 37.92 | 38.03 | 3,837 | +0.51(+1.36%) |
Apr 15, 2008 | 37.49 | 37.52 | 37.35 | 37.52 | 4,085 | +0.10(+0.28%) |
Apr 14, 2008 | 37.92 | 37.92 | 37.34 | 37.42 | 5,262 | +0.15(+0.40%) |
Apr 11, 2008 | 37.65 | 37.65 | 37.27 | 37.27 | 710 | -0.60(-1.58%) |
Apr 10, 2008 | 38.15 | 38.15 | 37.66 | 37.87 | 9,225 | +0.00(+0.00%) |
Apr 09, 2008 | 38.02 | 38.02 | 37.81 | 37.87 | 5,746 | -0.72(-1.86%) |
Apr 08, 2008 | 38.03 | 38.59 | 38.03 | 38.59 | 985 | +0.24(+0.62%) |
Apr 07, 2008 | 39.26 | 39.26 | 37.97 | 38.35 | 15,192 | +0.22(+0.59%) |
Apr 04, 2008 | 40.71 | 40.71 | 38.13 | 38.13 | 13,268 | -0.02(-0.06%) |
Apr 03, 2008 | 38.53 | 44.23 | 37.75 | 38.15 | 39,162 | +0.22(+0.57%) |
Apr 02, 2008 | 37.87 | 38.08 | 37.82 | 37.94 | 14,441 | +0.41(+1.10%) |
Apr 01, 2008 | 37.23 | 37.52 | 37.16 | 37.52 | 788 | +0.99(+2.70%) |
Mar 31, 2008 | 73731 | 37.04 | 36.54 | 36.54 | 539 | -0.58(-1.56%) |