Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 31.83 | 32.01 | 31.66 | 31.76 | 2,078,421 | +0.14(+0.43%) |
Jun 27, 2008 | 31.74 | 31.86 | 31.39 | 31.62 | 2,281,675 | +0.11(+0.35%) |
Jun 26, 2008 | 32.28 | 32.28 | 31.48 | 31.52 | 2,044,390 | -1.04(-3.20%) |
Jun 25, 2008 | 32.07 | 32.90 | 32.07 | 32.56 | 1,927,463 | +0.61(+1.90%) |
Jun 24, 2008 | 31.78 | 32.29 | 31.65 | 31.95 | 2,451,623 | -0.10(-0.32%) |
Jun 23, 2008 | 32.22 | 32.22 | 31.94 | 32.05 | 1,352,320 | +0.07(+0.21%) |
Jun 20, 2008 | 32.74 | 32.74 | 31.99 | 31.99 | 3,126,403 | -1.04(-3.16%) |
Jun 19, 2008 | 33.06 | 33.21 | 32.87 | 33.03 | 1,920,767 | -0.03(-0.08%) |
Jun 18, 2008 | 33.36 | 33.60 | 32.76 | 33.06 | 1,834,958 | -0.12(-0.35%) |
Jun 17, 2008 | 33.37 | 33.55 | 33.17 | 33.17 | 5,565,440 | +0.18(+0.55%) |
Jun 16, 2008 | 33.04 | 33.28 | 32.96 | 32.99 | 2,104,016 | -0.14(-0.41%) |
Jun 13, 2008 | 32.95 | 33.15 | 32.65 | 33.13 | 2,816,817 | +0.20(+0.62%) |
Jun 12, 2008 | 32.89 | 33.16 | 32.62 | 32.92 | 2,351,188 | +0.02(+0.05%) |
Jun 11, 2008 | 33.08 | 33.19 | 32.55 | 32.91 | 2,272,610 | -0.14(-0.42%) |
Jun 10, 2008 | 33.05 | 33.37 | 32.91 | 33.05 | 3,278,116 | -0.73(-2.17%) |
Jun 09, 2008 | 33.86 | 34.07 | 33.42 | 33.78 | 2,153,480 | -0.11(-0.32%) |
Jun 06, 2008 | 34.71 | 34.78 | 33.89 | 33.89 | 3,025,114 | -1.22(-3.48%) |
Jun 05, 2008 | 34.43 | 35.13 | 34.20 | 35.11 | 2,840,623 | +1.01(+2.96%) |
Jun 04, 2008 | 34.40 | 34.51 | 34.06 | 34.10 | 2,266,199 | -0.48(-1.39%) |
Jun 03, 2008 | 35.20 | 35.20 | 34.32 | 34.58 | 6,693,774 | -0.53(-1.51%) |
Jun 02, 2008 | 35.59 | 35.62 | 34.84 | 35.11 | 2,812,808 | -0.28(-0.79%) |
May 30, 2008 | 35.42 | 35.60 | 35.34 | 35.39 | 2,527,166 | -0.03(-0.10%) |
May 29, 2008 | 35.23 | 35.64 | 35.13 | 35.42 | 3,021,463 | +0.24(+0.69%) |
May 28, 2008 | 34.84 | 35.19 | 34.57 | 35.18 | 3,829,751 | +0.44(+1.28%) |
May 27, 2008 | 35.06 | 35.06 | 34.53 | 34.74 | 3,135,329 | -0.17(-0.48%) |
May 26, 2008 | 35.25 | 35.35 | 34.82 | 34.90 | 0 | -0.10(-0.28%) |
May 23, 2008 | 35.25 | 35.35 | 34.82 | 35.00 | 2,239,261 | -0.58(-1.64%) |
May 22, 2008 | 35.63 | 35.65 | 35.32 | 35.59 | 1,610,710 | +0.14(+0.38%) |
May 21, 2008 | 36.27 | 36.27 | 35.38 | 35.45 | 2,101,529 | -0.28(-0.78%) |
May 20, 2008 | 36.03 | 36.03 | 35.52 | 35.73 | 3,218,353 | -0.72(-1.97%) |
May 19, 2008 | 36.52 | 36.94 | 36.40 | 36.45 | 2,375,115 | +0.04(+0.12%) |
May 16, 2008 | 36.22 | 36.47 | 36.06 | 36.40 | 2,755,435 | +0.40(+1.10%) |
May 15, 2008 | 35.54 | 36.06 | 35.40 | 36.01 | 4,036,897 | +0.68(+1.92%) |
May 14, 2008 | 35.39 | 35.71 | 35.31 | 35.33 | 2,044,544 | +0.11(+0.32%) |
May 13, 2008 | 35.23 | 35.38 | 35.00 | 35.22 | 2,420,696 | +0.13(+0.37%) |
May 12, 2008 | 34.73 | 35.10 | 34.52 | 35.09 | 1,862,114 | +0.27(+0.77%) |
May 09, 2008 | 34.75 | 34.91 | 34.55 | 34.82 | 1,056,817 | -0.18(-0.52%) |
May 08, 2008 | 34.99 | 35.13 | 34.78 | 35.00 | 2,970,592 | +0.13(+0.37%) |
May 07, 2008 | 35.59 | 35.59 | 34.56 | 34.87 | 3,771,560 | -0.84(-2.35%) |
May 06, 2008 | 35.25 | 35.76 | 35.11 | 35.71 | 2,877,316 | +0.31(+0.89%) |
May 05, 2008 | 35.69 | 35.69 | 35.16 | 35.40 | 3,504,356 | -0.11(-0.32%) |
May 02, 2008 | 35.46 | 35.63 | 35.28 | 35.51 | 3,770,897 | +0.32(+0.91%) |
May 01, 2008 | 34.73 | 35.43 | 34.66 | 35.19 | 3,559,259 | +0.42(+1.21%) |
Apr 30, 2008 | 34.43 | 35.00 | 34.32 | 34.77 | 3,126,546 | +0.56(+1.63%) |
Apr 29, 2008 | 34.79 | 34.79 | 34.16 | 34.21 | 1,482,131 | -0.59(-1.69%) |
Apr 28, 2008 | 35.14 | 35.14 | 34.72 | 34.80 | 4,421,815 | -0.20(-0.56%) |
Apr 25, 2008 | 34.95 | 35.01 | 34.36 | 34.99 | 4,640,074 | +0.31(+0.88%) |
Apr 24, 2008 | 34.81 | 35.06 | 34.27 | 34.69 | 1,341,435 | -0.17(-0.49%) |
Apr 23, 2008 | 34.71 | 34.93 | 34.51 | 34.86 | 1,885,962 | +0.35(+1.02%) |
Apr 22, 2008 | 34.81 | 34.81 | 34.27 | 34.51 | 3,637,580 | -0.25(-0.73%) |
Apr 21, 2008 | 34.49 | 34.87 | 34.31 | 34.76 | 1,750,172 | +0.23(+0.67%) |
Apr 18, 2008 | 34.65 | 34.72 | 34.31 | 34.53 | 3,172,476 | +0.34(+1.01%) |
Apr 17, 2008 | 34.09 | 34.27 | 33.84 | 34.18 | 2,054,388 | -0.21(-0.61%) |
Apr 16, 2008 | 33.95 | 34.44 | 33.94 | 34.39 | 1,733,154 | +0.71(+2.10%) |
Apr 15, 2008 | 33.42 | 33.69 | 33.27 | 33.69 | 993,943 | +0.56(+1.70%) |
Apr 14, 2008 | 33.15 | 33.36 | 32.87 | 33.12 | 1,232,282 | -0.05(-0.14%) |
Apr 11, 2008 | 33.32 | 33.53 | 33.08 | 33.17 | 2,088,081 | -0.53(-1.57%) |
Apr 10, 2008 | 33.52 | 33.85 | 33.15 | 33.70 | 1,501,724 | +0.57(+1.73%) |
Apr 09, 2008 | 33.56 | 33.56 | 32.99 | 33.13 | 1,811,316 | -0.46(-1.37%) |
Apr 08, 2008 | 33.49 | 33.71 | 33.26 | 33.59 | 1,416,946 | -0.08(-0.23%) |
Apr 07, 2008 | 34.10 | 34.12 | 33.52 | 33.67 | 2,103,943 | +0.38(+1.13%) |
Apr 04, 2008 | 33.42 | 33.67 | 33.04 | 33.29 | 2,269,144 | -0.06(-0.17%) |
Apr 03, 2008 | 33.09 | 33.59 | 32.83 | 33.35 | 4,351,014 | +0.31(+0.94%) |
Apr 02, 2008 | 33.33 | 33.33 | 32.79 | 33.04 | 2,506,333 | -0.14(-0.42%) |