Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 43.64 | 44.05 | 43.31 | 43.45 | 93,004 | -0.31(-0.71%) |
Jun 27, 2008 | 43.72 | 44.06 | 43.45 | 43.76 | 333,977 | +0.11(+0.25%) |
Jun 26, 2008 | 44.26 | 44.33 | 43.24 | 43.65 | 99,253 | -0.80(-1.80%) |
Jun 25, 2008 | 43.93 | 44.67 | 43.93 | 44.45 | 102,721 | +0.55(+1.25%) |
Jun 24, 2008 | 43.89 | 44.25 | 42.93 | 43.90 | 129,005 | -0.19(-0.43%) |
Jun 23, 2008 | 44.26 | 44.26 | 43.81 | 44.09 | 82,897 | -0.02(-0.05%) |
Jun 20, 2008 | 43.97 | 44.25 | 43.04 | 44.11 | 167,738 | +0.01(+0.02%) |
Jun 19, 2008 | 43.75 | 44.10 | 43.20 | 44.10 | 83,911 | +0.38(+0.87%) |
Jun 18, 2008 | 43.64 | 44.12 | 43.60 | 43.72 | 70,947 | -0.02(-0.05%) |
Jun 17, 2008 | 44.25 | 44.25 | 43.53 | 43.74 | 98,645 | -0.30(-0.68%) |
Jun 16, 2008 | 43.50 | 44.24 | 43.04 | 44.04 | 267,434 | +0.57(+1.31%) |
Jun 13, 2008 | 42.76 | 43.55 | 42.66 | 43.47 | 81,977 | +0.73(+1.71%) |
Jun 12, 2008 | 42.10 | 42.79 | 42.10 | 42.74 | 83,433 | +0.89(+2.13%) |
Jun 11, 2008 | 42.04 | 42.24 | 41.85 | 41.85 | 65,808 | -0.39(-0.92%) |
Jun 10, 2008 | 41.82 | 42.75 | 41.15 | 42.24 | 54,444 | +0.21(+0.50%) |
Jun 09, 2008 | 42.06 | 42.72 | 41.02 | 42.03 | 120,963 | +0.17(+0.41%) |
Jun 06, 2008 | 42.39 | 42.95 | 41.86 | 41.86 | 125,626 | -0.86(-2.01%) |
Jun 05, 2008 | 41.58 | 42.72 | 41.58 | 42.72 | 81,362 | +0.99(+2.37%) |
Jun 04, 2008 | 41.56 | 41.92 | 41.02 | 41.73 | 75,494 | +0.23(+0.55%) |
Jun 03, 2008 | 41.65 | 41.65 | 41.33 | 41.50 | 95,326 | +0.08(+0.19%) |
Jun 02, 2008 | 41.41 | 41.69 | 40.72 | 41.42 | 83,635 | -0.04(-0.10%) |
May 30, 2008 | 41.74 | 41.74 | 41.10 | 41.46 | 118,473 | -0.03(-0.07%) |
May 29, 2008 | 40.64 | 41.53 | 40.44 | 41.49 | 135,761 | +1.04(+2.57%) |
May 28, 2008 | 40.18 | 40.75 | 40.05 | 40.45 | 118,931 | +0.52(+1.30%) |
May 27, 2008 | 39.24 | 40.41 | 39.24 | 39.93 | 101,661 | +0.65(+1.65%) |
May 26, 2008 | 39.17 | 39.74 | 38.70 | 39.28 | 96,716 | +0.00(+0.00%) |
May 23, 2008 | 39.17 | 39.74 | 38.70 | 39.28 | 96,716 | +0.08(+0.20%) |
May 22, 2008 | 38.53 | 39.25 | 38.48 | 39.20 | 62,470 | +0.68(+1.77%) |
May 21, 2008 | 37.87 | 38.95 | 37.84 | 38.52 | 115,197 | +0.82(+2.18%) |
May 20, 2008 | 36.87 | 37.84 | 36.81 | 37.70 | 62,338 | +0.82(+2.22%) |
May 19, 2008 | 37.52 | 37.79 | 36.69 | 36.88 | 73,124 | -0.55(-1.47%) |
May 16, 2008 | 37.21 | 37.50 | 36.36 | 37.43 | 116,025 | +0.47(+1.27%) |
May 15, 2008 | 36.73 | 37.34 | 36.44 | 36.96 | 47,255 | +0.30(+0.82%) |
May 14, 2008 | 36.96 | 37.89 | 36.63 | 36.66 | 87,745 | -0.23(-0.62%) |
May 13, 2008 | 36.20 | 36.89 | 35.83 | 36.89 | 76,072 | +0.79(+2.19%) |
May 12, 2008 | 35.19 | 36.73 | 35.19 | 36.10 | 73,356 | +1.10(+3.14%) |
May 09, 2008 | 35.39 | 35.50 | 34.86 | 35.00 | 32,832 | -0.40(-1.13%) |
May 08, 2008 | 35.64 | 35.64 | 34.82 | 35.40 | 42,948 | +0.24(+0.68%) |
May 07, 2008 | 36.10 | 36.29 | 35.00 | 35.16 | 63,384 | -1.04(-2.87%) |
May 06, 2008 | 35.80 | 36.25 | 35.50 | 36.20 | 65,529 | +0.30(+0.84%) |
May 05, 2008 | 35.28 | 36.10 | 35.08 | 35.90 | 91,002 | +0.24(+0.67%) |
May 02, 2008 | 36.79 | 36.98 | 35.18 | 35.66 | 124,549 | -0.72(-1.98%) |
May 01, 2008 | 35.43 | 36.81 | 35.43 | 36.38 | 105,916 | +1.06(+3.00%) |
Apr 30, 2008 | 35.28 | 36.42 | 35.06 | 35.32 | 86,453 | +0.18(+0.51%) |
Apr 29, 2008 | 36.06 | 36.13 | 35.09 | 35.14 | 61,870 | -0.84(-2.33%) |
Apr 28, 2008 | 35.16 | 36.38 | 35.16 | 35.98 | 47,656 | +0.82(+2.33%) |
Apr 25, 2008 | 35.25 | 35.73 | 35.01 | 35.16 | 57,818 | +0.12(+0.34%) |
Apr 24, 2008 | 35.55 | 35.98 | 35.00 | 35.04 | 70,315 | -0.39(-1.10%) |
Apr 23, 2008 | 34.57 | 35.98 | 34.57 | 35.43 | 63,322 | +0.94(+2.73%) |
Apr 22, 2008 | 35.31 | 35.31 | 34.00 | 34.49 | 77,066 | -0.68(-1.93%) |
Apr 21, 2008 | 35.50 | 35.78 | 34.82 | 35.17 | 64,761 | -0.54(-1.51%) |
Apr 18, 2008 | 35.91 | 36.46 | 35.36 | 35.71 | 79,605 | +0.54(+1.54%) |
Apr 17, 2008 | 35.60 | 35.99 | 35.01 | 35.17 | 105,280 | -0.52(-1.46%) |
Apr 16, 2008 | 34.24 | 35.90 | 34.22 | 35.69 | 110,996 | +1.60(+4.69%) |
Apr 15, 2008 | 33.50 | 34.16 | 33.41 | 34.09 | 60,780 | +0.84(+2.53%) |
Apr 14, 2008 | 32.69 | 34.20 | 32.52 | 33.25 | 84,338 | +0.62(+1.90%) |
Apr 11, 2008 | 32.69 | 33.17 | 32.51 | 32.63 | 101,153 | -0.39(-1.18%) |
Apr 10, 2008 | 33.65 | 34.24 | 32.82 | 33.02 | 103,090 | -0.57(-1.70%) |
Apr 09, 2008 | 34.15 | 34.61 | 33.50 | 33.59 | 87,888 | -0.29(-0.86%) |
Apr 08, 2008 | 33.30 | 34.50 | 33.30 | 33.88 | 151,568 | +0.83(+2.51%) |
Apr 07, 2008 | 31.86 | 33.51 | 31.69 | 33.05 | 207,971 | +1.35(+4.26%) |
Apr 04, 2008 | 31.91 | 31.99 | 31.26 | 31.70 | 54,737 | -0.25(-0.78%) |
Apr 03, 2008 | 31.66 | 32.05 | 31.36 | 31.95 | 77,693 | +0.07(+0.22%) |
Apr 02, 2008 | 31.37 | 32.23 | 29.82 | 31.88 | 97,683 | +0.44(+1.40%) |