Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 36.51 | 37.39 | 36.00 | 36.43 | 310,485 | -0.08(-0.21%) |
Jun 27, 2008 | 37.28 | 37.30 | 36.31 | 36.50 | 415,022 | -0.76(-2.04%) |
Jun 26, 2008 | 38.76 | 38.93 | 36.81 | 37.26 | 589,703 | -2.21(-5.59%) |
Jun 25, 2008 | 39.28 | 39.62 | 38.89 | 39.47 | 404,089 | +0.28(+0.70%) |
Jun 24, 2008 | 39.30 | 39.84 | 38.86 | 39.19 | 210,772 | -0.36(-0.92%) |
Jun 23, 2008 | 40.09 | 40.28 | 39.35 | 39.56 | 148,583 | -0.36(-0.91%) |
Jun 20, 2008 | 39.68 | 40.07 | 39.23 | 39.92 | 445,006 | +0.01(+0.02%) |
Jun 19, 2008 | 40.13 | 40.42 | 39.69 | 39.91 | 278,579 | -0.10(-0.26%) |
Jun 18, 2008 | 39.81 | 40.13 | 39.23 | 40.01 | 234,454 | +0.16(+0.41%) |
Jun 17, 2008 | 40.23 | 40.23 | 39.36 | 39.85 | 228,412 | -0.16(-0.41%) |
Jun 16, 2008 | 40.07 | 40.12 | 39.61 | 40.01 | 261,445 | -0.14(-0.34%) |
Jun 13, 2008 | 40.31 | 40.31 | 39.49 | 40.15 | 231,647 | +0.53(+1.35%) |
Jun 12, 2008 | 40.00 | 40.67 | 39.31 | 39.62 | 230,008 | -0.13(-0.33%) |
Jun 11, 2008 | 40.07 | 40.38 | 38.99 | 39.74 | 382,844 | -0.35(-0.88%) |
Jun 10, 2008 | 39.90 | 40.87 | 39.21 | 40.10 | 515,130 | +0.79(+2.02%) |
Jun 09, 2008 | 39.56 | 39.57 | 38.94 | 39.31 | 382,779 | -0.33(-0.83%) |
Jun 06, 2008 | 40.80 | 40.86 | 39.63 | 39.63 | 286,240 | -1.35(-3.30%) |
Jun 05, 2008 | 40.06 | 41.31 | 40.05 | 40.99 | 269,077 | +0.86(+2.15%) |
Jun 04, 2008 | 39.82 | 40.88 | 39.49 | 40.12 | 332,047 | +0.48(+1.22%) |
Jun 03, 2008 | 39.87 | 40.24 | 39.24 | 39.64 | 209,617 | +0.05(+0.13%) |
Jun 02, 2008 | 39.96 | 39.96 | 39.06 | 39.59 | 360,789 | -0.50(-1.25%) |
May 30, 2008 | 40.15 | 40.36 | 39.62 | 40.09 | 269,175 | +0.00(+0.00%) |
May 29, 2008 | 39.66 | 40.79 | 39.60 | 40.09 | 186,718 | +0.31(+0.78%) |
May 28, 2008 | 39.91 | 39.95 | 39.55 | 39.78 | 139,311 | -0.04(-0.11%) |
May 27, 2008 | 39.23 | 39.96 | 38.71 | 39.82 | 301,948 | +0.59(+1.49%) |
May 26, 2008 | 40.31 | 40.31 | 39.23 | 39.24 | 0 | +0.00(+0.00%) |
May 23, 2008 | 40.31 | 40.31 | 39.23 | 39.24 | 238,998 | -0.81(-2.02%) |
May 22, 2008 | 40.03 | 40.89 | 39.80 | 40.05 | 279,786 | +0.14(+0.35%) |
May 21, 2008 | 40.08 | 40.51 | 39.56 | 39.91 | 418,714 | -0.09(-0.22%) |
May 20, 2008 | 39.76 | 40.05 | 39.33 | 39.99 | 197,633 | +0.12(+0.30%) |
May 19, 2008 | 39.88 | 40.91 | 39.70 | 39.87 | 200,589 | -0.22(-0.56%) |
May 16, 2008 | 40.41 | 40.76 | 39.62 | 40.10 | 192,084 | +0.01(+0.02%) |
May 15, 2008 | 39.27 | 40.11 | 38.87 | 40.09 | 178,393 | +0.74(+1.88%) |
May 14, 2008 | 39.54 | 40.20 | 39.31 | 39.35 | 206,712 | -0.37(-0.93%) |
May 13, 2008 | 39.87 | 39.98 | 39.23 | 39.72 | 245,168 | -0.01(-0.02%) |
May 12, 2008 | 38.25 | 40.12 | 37.89 | 39.73 | 556,788 | +1.68(+4.42%) |
May 09, 2008 | 37.76 | 38.46 | 37.76 | 38.05 | 128,548 | +0.10(+0.27%) |
May 08, 2008 | 37.62 | 38.54 | 37.34 | 37.94 | 477,313 | +0.33(+0.87%) |
May 07, 2008 | 37.37 | 37.93 | 37.36 | 37.62 | 401,367 | +0.22(+0.60%) |
May 06, 2008 | 37.32 | 38.16 | 36.89 | 37.39 | 330,872 | -0.23(-0.62%) |
May 05, 2008 | 36.61 | 38.16 | 36.57 | 37.62 | 641,855 | +1.17(+3.22%) |
May 02, 2008 | 36.75 | 37.27 | 35.96 | 36.45 | 603,049 | -0.30(-0.82%) |
May 01, 2008 | 34.49 | 37.87 | 34.44 | 36.75 | 1,482,496 | +4.78(+14.94%) |
Apr 30, 2008 | 32.36 | 32.79 | 31.90 | 31.98 | 407,357 | -0.16(-0.48%) |
Apr 29, 2008 | 32.65 | 32.77 | 32.08 | 32.13 | 243,325 | -0.49(-1.51%) |
Apr 28, 2008 | 31.68 | 32.76 | 31.54 | 32.62 | 400,130 | +0.94(+2.97%) |
Apr 25, 2008 | 31.49 | 31.88 | 31.09 | 31.68 | 290,548 | +0.37(+1.18%) |
Apr 24, 2008 | 30.97 | 31.56 | 30.36 | 31.31 | 358,623 | +0.20(+0.64%) |
Apr 23, 2008 | 32.36 | 32.36 | 29.45 | 31.11 | 910,164 | -1.33(-4.09%) |
Apr 22, 2008 | 32.99 | 33.04 | 32.05 | 32.44 | 205,588 | -0.78(-2.34%) |
Apr 21, 2008 | 33.25 | 33.48 | 33.03 | 33.22 | 179,041 | -0.23(-0.70%) |
Apr 18, 2008 | 33.25 | 33.72 | 33.21 | 33.45 | 305,288 | +0.77(+2.35%) |
Apr 17, 2008 | 32.16 | 32.97 | 32.10 | 32.68 | 353,435 | +0.32(+0.99%) |
Apr 16, 2008 | 31.80 | 32.49 | 31.75 | 32.36 | 367,769 | +0.98(+3.13%) |
Apr 15, 2008 | 31.14 | 31.68 | 31.11 | 31.38 | 365,130 | +0.50(+1.62%) |
Apr 14, 2008 | 30.81 | 31.22 | 30.60 | 30.88 | 204,832 | -0.10(-0.33%) |
Apr 11, 2008 | 31.30 | 31.35 | 30.83 | 30.99 | 287,771 | -0.81(-2.55%) |
Apr 10, 2008 | 31.67 | 31.86 | 31.26 | 31.80 | 283,781 | +0.18(+0.57%) |
Apr 09, 2008 | 32.11 | 32.44 | 31.35 | 31.61 | 331,035 | -0.52(-1.61%) |
Apr 08, 2008 | 32.81 | 32.81 | 31.86 | 32.13 | 519,215 | -0.97(-2.92%) |
Apr 07, 2008 | 33.71 | 33.93 | 32.92 | 33.10 | 538,193 | -0.58(-1.72%) |
Apr 04, 2008 | 32.99 | 34.10 | 32.74 | 33.68 | 336,215 | +0.66(+2.01%) |
Apr 03, 2008 | 32.57 | 33.35 | 32.53 | 33.01 | 283,827 | +0.08(+0.24%) |
Apr 02, 2008 | 32.71 | 33.47 | 32.63 | 32.93 | 244,043 | +0.44(+1.35%) |