Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 29.28 | 30.23 | 28.72 | 28.88 | 6,344,592 | -0.41(-1.40%) |
Jun 27, 2008 | 29.84 | 29.84 | 28.88 | 29.29 | 6,276,431 | -0.35(-1.18%) |
Jun 26, 2008 | 30.16 | 30.22 | 28.50 | 29.64 | 7,113,786 | -0.90(-2.95%) |
Jun 25, 2008 | 29.92 | 31.25 | 29.59 | 30.54 | 5,188,257 | +0.73(+2.45%) |
Jun 24, 2008 | 29.99 | 30.58 | 28.65 | 29.81 | 10,488,176 | -0.24(-0.80%) |
Jun 23, 2008 | 31.32 | 31.45 | 29.99 | 30.05 | 6,211,652 | -1.08(-3.47%) |
Jun 20, 2008 | 32.01 | 32.14 | 30.77 | 31.13 | 7,602,380 | -1.25(-3.86%) |
Jun 19, 2008 | 32.29 | 32.50 | 31.37 | 32.38 | 7,205,918 | +0.03(+0.09%) |
Jun 18, 2008 | 33.21 | 33.21 | 32.08 | 32.35 | 4,604,151 | -1.02(-3.06%) |
Jun 17, 2008 | 33.50 | 34.70 | 33.22 | 33.37 | 4,015,515 | +0.02(+0.06%) |
Jun 16, 2008 | 33.53 | 33.53 | 32.93 | 33.35 | 5,040,877 | -0.31(-0.92%) |
Jun 13, 2008 | 32.98 | 33.78 | 32.87 | 33.66 | 5,125,417 | +0.96(+2.94%) |
Jun 12, 2008 | 33.11 | 33.84 | 32.42 | 32.70 | 8,096,890 | -0.27(-0.82%) |
Jun 11, 2008 | 34.24 | 34.56 | 32.76 | 32.97 | 9,448,172 | -1.58(-4.57%) |
Jun 10, 2008 | 34.80 | 34.90 | 33.81 | 34.55 | 7,935,257 | -0.02(-0.06%) |
Jun 09, 2008 | 35.70 | 35.94 | 34.23 | 34.57 | 7,218,874 | -0.87(-2.45%) |
Jun 06, 2008 | 36.48 | 36.65 | 35.21 | 35.44 | 7,928,734 | -1.42(-3.85%) |
Jun 05, 2008 | 36.47 | 37.10 | 36.20 | 36.86 | 7,306,487 | +0.71(+1.96%) |
Jun 04, 2008 | 35.96 | 36.80 | 35.80 | 36.15 | 5,577,763 | +0.14(+0.39%) |
Jun 03, 2008 | 35.54 | 36.25 | 35.13 | 36.01 | 6,429,566 | +0.67(+1.90%) |
Jun 02, 2008 | 35.93 | 36.27 | 34.95 | 35.34 | 6,108,563 | -0.96(-2.64%) |
May 30, 2008 | 37.01 | 37.39 | 35.91 | 36.30 | 4,908,266 | -0.90(-2.42%) |
May 29, 2008 | 35.63 | 37.45 | 35.49 | 37.20 | 7,752,604 | +1.57(+4.41%) |
May 28, 2008 | 34.80 | 35.88 | 34.80 | 35.63 | 4,752,005 | +1.27(+3.70%) |
May 27, 2008 | 34.03 | 35.00 | 33.67 | 34.36 | 3,956,090 | +0.66(+1.96%) |
May 26, 2008 | 34.03 | 34.15 | 33.57 | 33.70 | 0 | +0.00(+0.00%) |
May 23, 2008 | 34.03 | 34.15 | 33.57 | 33.70 | 4,678,143 | -0.55(-1.61%) |
May 22, 2008 | 34.19 | 34.71 | 33.56 | 34.25 | 6,653,746 | +0.16(+0.47%) |
May 21, 2008 | 36.04 | 36.05 | 33.95 | 34.09 | 8,495,369 | -1.82(-5.07%) |
May 20, 2008 | 36.28 | 36.30 | 35.24 | 35.91 | 4,737,891 | -0.53(-1.45%) |
May 19, 2008 | 36.79 | 37.25 | 36.20 | 36.44 | 4,035,575 | -0.21(-0.57%) |
May 16, 2008 | 37.59 | 37.59 | 35.94 | 36.65 | 6,493,603 | -0.80(-2.14%) |
May 15, 2008 | 37.14 | 37.64 | 36.37 | 37.45 | 5,219,063 | +0.40(+1.08%) |
May 14, 2008 | 35.47 | 37.46 | 35.47 | 37.05 | 8,677,135 | +1.81(+5.14%) |
May 13, 2008 | 34.56 | 35.32 | 34.27 | 35.24 | 6,055,446 | +0.38(+1.09%) |
May 12, 2008 | 34.35 | 35.28 | 34.03 | 34.86 | 3,362,212 | +0.67(+1.96%) |
May 09, 2008 | 34.22 | 34.99 | 34.03 | 34.19 | 4,626,440 | -0.09(-0.26%) |
May 08, 2008 | 35.32 | 35.50 | 33.87 | 34.28 | 6,556,031 | -0.83(-2.36%) |
May 07, 2008 | 35.97 | 35.97 | 35.00 | 35.11 | 5,594,115 | -0.59(-1.65%) |
May 06, 2008 | 35.24 | 35.98 | 34.70 | 35.70 | 4,377,476 | +0.42(+1.19%) |
May 05, 2008 | 35.65 | 35.68 | 35.11 | 35.28 | 3,258,375 | -0.56(-1.56%) |
May 02, 2008 | 36.46 | 36.86 | 35.68 | 35.84 | 5,003,240 | -0.20(-0.55%) |
May 01, 2008 | 35.59 | 36.30 | 35.25 | 36.04 | 7,030,569 | +0.47(+1.32%) |
Apr 30, 2008 | 36.00 | 36.53 | 35.51 | 35.57 | 6,932,571 | -0.50(-1.39%) |
Apr 29, 2008 | 35.69 | 36.55 | 35.68 | 36.07 | 6,233,015 | +0.27(+0.75%) |
Apr 28, 2008 | 35.80 | 36.06 | 34.78 | 35.80 | 7,434,084 | +0.00(+0.00%) |
Apr 25, 2008 | 34.59 | 35.98 | 34.56 | 35.80 | 7,050,846 | +1.32(+3.83%) |
Apr 24, 2008 | 33.57 | 35.07 | 32.92 | 34.48 | 8,741,879 | +1.03(+3.08%) |
Apr 23, 2008 | 32.05 | 33.59 | 32.01 | 33.45 | 10,779,701 | +1.75(+5.52%) |
Apr 22, 2008 | 31.55 | 31.78 | 29.95 | 31.70 | 11,523,373 | -0.80(-2.46%) |
Apr 21, 2008 | 32.96 | 32.96 | 31.95 | 32.50 | 5,209,404 | -0.35(-1.07%) |
Apr 18, 2008 | 32.48 | 33.24 | 32.36 | 32.85 | 4,838,339 | +0.85(+2.66%) |
Apr 17, 2008 | 31.00 | 32.16 | 30.76 | 32.00 | 4,004,426 | +1.02(+3.29%) |
Apr 16, 2008 | 31.47 | 31.60 | 30.62 | 30.98 | 5,274,594 | -0.28(-0.90%) |
Apr 15, 2008 | 31.02 | 31.35 | 30.53 | 31.26 | 4,660,965 | +0.47(+1.53%) |
Apr 14, 2008 | 31.00 | 31.17 | 30.55 | 30.79 | 3,408,542 | -0.24(-0.77%) |
Apr 11, 2008 | 30.44 | 31.47 | 30.44 | 31.03 | 4,053,706 | +0.06(+0.19%) |
Apr 10, 2008 | 30.85 | 31.35 | 30.03 | 30.97 | 7,858,858 | +0.19(+0.62%) |
Apr 09, 2008 | 31.69 | 32.11 | 30.58 | 30.78 | 5,495,004 | -0.84(-2.66%) |
Apr 08, 2008 | 32.48 | 32.62 | 31.52 | 31.62 | 6,322,167 | -1.04(-3.18%) |
Apr 07, 2008 | 33.64 | 33.77 | 32.50 | 32.66 | 4,808,159 | -0.26(-0.79%) |
Apr 04, 2008 | 32.22 | 33.99 | 31.72 | 32.92 | 8,761,350 | +0.69(+2.14%) |
Apr 03, 2008 | 31.39 | 32.38 | 31.13 | 32.23 | 4,161,487 | +0.60(+1.90%) |
Apr 02, 2008 | 32.05 | 32.44 | 31.57 | 31.63 | 5,296,803 | -0.46(-1.43%) |