Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 33.38 | 33.83 | 33.32 | 33.58 | 10,346,271 | +0.86(+2.64%) |
Jun 27, 2008 | 32.63 | 32.85 | 32.44 | 32.72 | 10,867,879 | -0.08(-0.25%) |
Jun 26, 2008 | 33.32 | 33.41 | 32.66 | 32.80 | 8,658,822 | -0.42(-1.28%) |
Jun 25, 2008 | 33.19 | 33.49 | 32.59 | 33.22 | 14,103,031 | +0.75(+2.32%) |
Jun 24, 2008 | 32.47 | 32.84 | 32.39 | 32.47 | 8,337,873 | -0.39(-1.18%) |
Jun 23, 2008 | 32.29 | 32.89 | 32.28 | 32.86 | 9,414,270 | +0.35(+1.07%) |
Jun 20, 2008 | 32.68 | 32.72 | 32.20 | 32.51 | 8,320,940 | -0.03(-0.10%) |
Jun 19, 2008 | 33.30 | 33.38 | 32.45 | 32.54 | 9,928,552 | -0.56(-1.68%) |
Jun 18, 2008 | 33.03 | 33.19 | 32.80 | 33.10 | 10,183,151 | -0.55(-1.62%) |
Jun 17, 2008 | 33.65 | 33.74 | 33.44 | 33.64 | 10,416,805 | +0.40(+1.19%) |
Jun 16, 2008 | 33.46 | 33.59 | 33.19 | 33.25 | 7,512,432 | +0.23(+0.70%) |
Jun 13, 2008 | 32.81 | 33.21 | 32.71 | 33.02 | 11,346,745 | -0.35(-1.06%) |
Jun 12, 2008 | 33.36 | 33.61 | 33.26 | 33.37 | 8,171,160 | -0.36(-1.07%) |
Jun 11, 2008 | 34.04 | 34.07 | 33.60 | 33.73 | 11,215,794 | +0.67(+2.01%) |
Jun 10, 2008 | 33.02 | 33.57 | 32.69 | 33.06 | 11,413,097 | -1.01(-2.97%) |
Jun 09, 2008 | 34.16 | 34.22 | 33.67 | 34.08 | 9,127,239 | +0.83(+2.48%) |
Jun 06, 2008 | 33.75 | 33.78 | 33.07 | 33.25 | 14,080,230 | -0.25(-0.75%) |
Jun 05, 2008 | 32.75 | 33.61 | 32.74 | 33.50 | 12,993,650 | +0.92(+2.83%) |
Jun 04, 2008 | 33.08 | 33.15 | 32.58 | 32.58 | 14,987,052 | -1.30(-3.85%) |
Jun 03, 2008 | 34.41 | 34.44 | 33.80 | 33.88 | 10,589,285 | -0.40(-1.15%) |
Jun 02, 2008 | 34.10 | 34.63 | 34.08 | 34.28 | 11,672,281 | -0.72(-2.05%) |
May 30, 2008 | 34.75 | 35.10 | 34.74 | 35.00 | 10,000,076 | +0.22(+0.64%) |
May 29, 2008 | 35.11 | 35.38 | 34.73 | 34.78 | 12,966,063 | -0.32(-0.91%) |
May 28, 2008 | 34.84 | 35.18 | 34.70 | 35.10 | 13,136,712 | -0.41(-1.16%) |
May 27, 2008 | 35.76 | 35.79 | 35.27 | 35.51 | 9,135,351 | -0.73(-2.01%) |
May 26, 2008 | 36.96 | 36.98 | 35.99 | 36.24 | 0 | +0.00(+0.00%) |
May 23, 2008 | 36.96 | 36.98 | 35.99 | 36.24 | 10,361,119 | -0.51(-1.38%) |
May 22, 2008 | 37.36 | 37.50 | 36.61 | 36.74 | 15,584,722 | +0.05(+0.13%) |
May 21, 2008 | 36.80 | 37.27 | 36.62 | 36.69 | 16,539,713 | +0.53(+1.45%) |
May 20, 2008 | 36.35 | 36.37 | 35.62 | 36.17 | 10,494,030 | +0.06(+0.16%) |
May 19, 2008 | 36.30 | 36.44 | 36.11 | 36.11 | 9,159,120 | +0.01(+0.04%) |
May 16, 2008 | 36.02 | 36.12 | 35.86 | 36.10 | 11,052,997 | +0.73(+2.07%) |
May 15, 2008 | 35.24 | 35.46 | 34.97 | 35.36 | 10,586,109 | +0.59(+1.71%) |
May 14, 2008 | 35.02 | 35.09 | 34.73 | 34.77 | 8,566,047 | -0.20(-0.57%) |
May 13, 2008 | 34.80 | 35.08 | 34.59 | 34.97 | 8,863,663 | -0.27(-0.77%) |
May 12, 2008 | 35.18 | 35.28 | 34.94 | 35.24 | 7,506,822 | +0.43(+1.25%) |
May 09, 2008 | 34.86 | 34.97 | 34.51 | 34.80 | 5,628,245 | -0.29(-0.83%) |
May 08, 2008 | 34.87 | 35.16 | 34.78 | 35.09 | 5,957,229 | +0.28(+0.79%) |
May 07, 2008 | 35.11 | 35.15 | 34.72 | 34.82 | 6,984,939 | -0.34(-0.97%) |
May 06, 2008 | 34.58 | 35.26 | 34.58 | 35.16 | 6,891,996 | +0.18(+0.51%) |
May 05, 2008 | 34.96 | 35.14 | 34.68 | 34.98 | 4,323,315 | +0.12(+0.35%) |
May 02, 2008 | 34.87 | 35.13 | 34.61 | 34.86 | 9,343,260 | +0.15(+0.43%) |
May 01, 2008 | 35.00 | 35.11 | 34.30 | 34.71 | 12,481,421 | -0.42(-1.21%) |
Apr 30, 2008 | 35.10 | 35.41 | 34.99 | 35.14 | 13,723,548 | +0.29(+0.85%) |
Apr 29, 2008 | 34.73 | 35.05 | 34.59 | 34.84 | 19,870,198 | +1.54(+4.64%) |
Apr 28, 2008 | 33.49 | 33.61 | 33.15 | 33.30 | 5,893,020 | -0.10(-0.29%) |
Apr 25, 2008 | 33.33 | 33.52 | 33.08 | 33.39 | 8,110,666 | +0.66(+2.02%) |
Apr 24, 2008 | 32.75 | 32.95 | 32.41 | 32.73 | 10,028,353 | -0.64(-1.91%) |
Apr 23, 2008 | 33.22 | 33.52 | 32.92 | 33.37 | 7,356,558 | +0.14(+0.44%) |
Apr 22, 2008 | 33.19 | 33.35 | 33.06 | 33.22 | 7,852,879 | +0.20(+0.60%) |
Apr 21, 2008 | 33.10 | 33.16 | 32.82 | 33.03 | 7,498,301 | +0.11(+0.32%) |
Apr 18, 2008 | 32.75 | 32.97 | 32.61 | 32.92 | 5,881,858 | +0.32(+0.98%) |
Apr 17, 2008 | 31.97 | 32.68 | 31.92 | 32.60 | 9,160,206 | +0.12(+0.37%) |
Apr 16, 2008 | 31.86 | 32.49 | 31.80 | 32.48 | 7,862,856 | +0.88(+2.78%) |
Apr 15, 2008 | 31.57 | 31.73 | 31.32 | 31.60 | 7,535,552 | -0.07(-0.21%) |
Apr 14, 2008 | 31.67 | 31.81 | 31.48 | 31.67 | 6,340,464 | +0.46(+1.48%) |
Apr 11, 2008 | 31.19 | 31.36 | 31.06 | 31.21 | 6,501,059 | -0.14(-0.45%) |
Apr 10, 2008 | 31.38 | 31.55 | 31.13 | 31.35 | 6,458,693 | +0.01(+0.05%) |
Apr 09, 2008 | 31.26 | 31.44 | 31.13 | 31.33 | 7,715,485 | +0.51(+1.66%) |
Apr 08, 2008 | 30.68 | 30.84 | 30.53 | 30.82 | 5,068,495 | +0.19(+0.61%) |
Apr 07, 2008 | 30.74 | 30.96 | 30.48 | 30.63 | 6,362,768 | +0.23(+0.76%) |
Apr 04, 2008 | 30.41 | 30.54 | 30.27 | 30.40 | 4,996,856 | +0.23(+0.77%) |
Apr 03, 2008 | 30.22 | 30.39 | 30.08 | 30.17 | 7,557,796 | +0.07(+0.22%) |
Apr 02, 2008 | 29.48 | 30.24 | 29.43 | 30.10 | 9,302,423 | +0.47(+1.58%) |