Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 33.00 | 33.44 | 32.93 | 33.19 | 10,467,187 | +0.85(+2.64%) |
Jun 27, 2008 | 32.26 | 32.47 | 32.06 | 32.34 | 10,994,891 | -0.08(-0.25%) |
Jun 26, 2008 | 32.94 | 33.02 | 32.29 | 32.42 | 8,760,017 | -0.42(-1.28%) |
Jun 25, 2008 | 32.81 | 33.11 | 32.21 | 32.84 | 14,267,852 | +0.74(+2.32%) |
Jun 24, 2008 | 32.10 | 32.46 | 32.02 | 32.10 | 8,435,317 | -0.38(-1.18%) |
Jun 23, 2008 | 31.91 | 32.51 | 31.91 | 32.48 | 9,524,294 | +0.34(+1.07%) |
Jun 20, 2008 | 32.31 | 32.34 | 31.82 | 32.13 | 8,418,187 | -0.03(-0.10%) |
Jun 19, 2008 | 32.92 | 33.00 | 32.07 | 32.17 | 10,044,586 | -0.55(-1.68%) |
Jun 18, 2008 | 32.65 | 32.80 | 32.42 | 32.72 | 10,302,160 | -0.54(-1.62%) |
Jun 17, 2008 | 33.26 | 33.35 | 33.05 | 33.26 | 10,538,545 | +0.39(+1.19%) |
Jun 16, 2008 | 33.07 | 33.20 | 32.81 | 32.86 | 7,600,229 | +0.23(+0.70%) |
Jun 13, 2008 | 32.43 | 32.83 | 32.33 | 32.63 | 11,479,353 | -0.35(-1.06%) |
Jun 12, 2008 | 32.97 | 33.22 | 32.88 | 32.98 | 8,266,655 | -0.36(-1.07%) |
Jun 11, 2008 | 33.65 | 33.67 | 33.21 | 33.34 | 11,346,872 | +0.66(+2.01%) |
Jun 10, 2008 | 32.63 | 33.18 | 32.31 | 32.68 | 11,546,481 | -1.00(-2.97%) |
Jun 09, 2008 | 33.77 | 33.83 | 33.28 | 33.68 | 9,233,908 | +0.82(+2.48%) |
Jun 06, 2008 | 33.36 | 33.39 | 32.69 | 32.87 | 14,244,784 | -0.25(-0.75%) |
Jun 05, 2008 | 32.37 | 33.22 | 32.36 | 33.12 | 13,145,506 | +0.91(+2.83%) |
Jun 04, 2008 | 32.70 | 32.77 | 32.21 | 32.21 | 15,162,204 | -1.29(-3.85%) |
Jun 03, 2008 | 34.01 | 34.04 | 33.41 | 33.49 | 10,713,041 | -0.39(-1.15%) |
Jun 02, 2008 | 33.70 | 34.23 | 33.69 | 33.88 | 11,808,694 | -0.71(-2.05%) |
May 30, 2008 | 34.35 | 34.70 | 34.34 | 34.60 | 10,116,946 | +0.22(+0.64%) |
May 29, 2008 | 34.71 | 34.97 | 34.33 | 34.38 | 13,117,596 | -0.31(-0.91%) |
May 28, 2008 | 34.44 | 34.77 | 34.30 | 34.69 | 13,290,240 | -0.41(-1.16%) |
May 27, 2008 | 35.34 | 35.38 | 34.86 | 35.10 | 9,242,115 | -0.72(-2.01%) |
May 26, 2008 | 36.53 | 36.56 | 35.58 | 35.82 | 0 | +0.00(+0.00%) |
May 23, 2008 | 36.53 | 36.56 | 35.58 | 35.82 | 10,482,209 | -0.50(-1.38%) |
May 22, 2008 | 36.93 | 37.07 | 36.19 | 36.32 | 15,766,859 | +0.05(+0.13%) |
May 21, 2008 | 36.38 | 36.84 | 36.19 | 36.27 | 16,733,011 | +0.52(+1.45%) |
May 20, 2008 | 35.93 | 35.95 | 35.21 | 35.75 | 10,616,673 | +0.06(+0.16%) |
May 19, 2008 | 35.88 | 36.02 | 35.69 | 35.69 | 9,266,162 | +0.01(+0.04%) |
May 16, 2008 | 35.60 | 35.71 | 35.45 | 35.68 | 11,182,172 | +0.73(+2.07%) |
May 15, 2008 | 34.83 | 35.05 | 34.56 | 34.95 | 10,709,828 | +0.59(+1.71%) |
May 14, 2008 | 34.61 | 34.69 | 34.33 | 34.37 | 8,666,158 | -0.20(-0.57%) |
May 13, 2008 | 34.40 | 34.67 | 34.19 | 34.56 | 8,967,252 | -0.27(-0.77%) |
May 12, 2008 | 34.78 | 34.87 | 34.54 | 34.83 | 7,594,553 | +0.43(+1.25%) |
May 09, 2008 | 34.45 | 34.57 | 34.11 | 34.40 | 5,694,022 | -0.29(-0.83%) |
May 08, 2008 | 34.47 | 34.75 | 34.38 | 34.69 | 6,026,850 | +0.27(+0.79%) |
May 07, 2008 | 34.70 | 34.74 | 34.32 | 34.41 | 7,066,571 | -0.34(-0.97%) |
May 06, 2008 | 34.18 | 34.85 | 34.18 | 34.75 | 6,972,542 | +0.18(+0.51%) |
May 05, 2008 | 34.56 | 34.73 | 34.28 | 34.58 | 4,373,841 | +0.12(+0.35%) |
May 02, 2008 | 34.47 | 34.72 | 34.21 | 34.46 | 9,452,454 | +0.15(+0.43%) |
May 01, 2008 | 34.60 | 34.70 | 33.90 | 34.31 | 12,627,291 | -0.42(-1.21%) |
Apr 30, 2008 | 34.70 | 35.00 | 34.58 | 34.73 | 13,883,933 | +0.29(+0.84%) |
Apr 29, 2008 | 34.33 | 34.64 | 34.19 | 34.44 | 20,102,418 | +1.53(+4.64%) |
Apr 28, 2008 | 33.11 | 33.23 | 32.77 | 32.91 | 5,961,891 | -0.10(-0.29%) |
Apr 25, 2008 | 32.94 | 33.13 | 32.70 | 33.01 | 8,205,454 | +0.65(+2.02%) |
Apr 24, 2008 | 32.37 | 32.57 | 32.04 | 32.35 | 10,145,553 | -0.63(-1.91%) |
Apr 23, 2008 | 32.84 | 33.13 | 32.54 | 32.98 | 7,442,534 | +0.14(+0.44%) |
Apr 22, 2008 | 32.80 | 32.96 | 32.68 | 32.84 | 7,944,654 | +0.20(+0.60%) |
Apr 21, 2008 | 32.72 | 32.77 | 32.44 | 32.64 | 7,585,933 | +0.11(+0.32%) |
Apr 18, 2008 | 32.37 | 32.59 | 32.23 | 32.54 | 5,950,599 | +0.31(+0.98%) |
Apr 17, 2008 | 31.60 | 32.30 | 31.55 | 32.22 | 9,267,260 | +0.12(+0.37%) |
Apr 16, 2008 | 31.49 | 32.11 | 31.43 | 32.11 | 7,954,748 | +0.87(+2.78%) |
Apr 15, 2008 | 31.21 | 31.36 | 30.96 | 31.24 | 7,623,620 | -0.07(-0.21%) |
Apr 14, 2008 | 31.30 | 31.44 | 31.12 | 31.30 | 6,414,565 | +0.46(+1.48%) |
Apr 11, 2008 | 30.83 | 31.00 | 30.70 | 30.85 | 6,577,037 | -0.14(-0.45%) |
Apr 10, 2008 | 31.02 | 31.19 | 30.77 | 30.98 | 6,534,175 | +0.01(+0.05%) |
Apr 09, 2008 | 30.90 | 31.07 | 30.77 | 30.97 | 7,805,655 | +0.51(+1.66%) |
Apr 08, 2008 | 30.32 | 30.48 | 30.18 | 30.46 | 5,127,730 | +0.19(+0.61%) |
Apr 07, 2008 | 30.39 | 30.60 | 30.13 | 30.28 | 6,437,130 | +0.23(+0.76%) |
Apr 04, 2008 | 30.06 | 30.18 | 29.92 | 30.05 | 5,055,253 | +0.23(+0.77%) |
Apr 03, 2008 | 29.87 | 30.03 | 29.73 | 29.82 | 7,646,124 | +0.07(+0.22%) |
Apr 02, 2008 | 29.14 | 29.89 | 29.09 | 29.75 | 9,411,139 | +0.46(+1.58%) |