Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 33.04 | 34.14 | 32.97 | 33.85 | 5,945,001 | +0.82(+2.48%) |
Jun 27, 2008 | 33.45 | 33.49 | 32.93 | 33.03 | 7,739,749 | -0.31(-0.94%) |
Jun 26, 2008 | 34.24 | 34.24 | 33.30 | 33.34 | 5,877,327 | -1.32(-3.80%) |
Jun 25, 2008 | 34.10 | 34.67 | 34.10 | 34.66 | 6,220,361 | +0.62(+1.82%) |
Jun 24, 2008 | 34.55 | 34.67 | 33.98 | 34.04 | 3,864,462 | -0.38(-1.12%) |
Jun 23, 2008 | 34.84 | 34.84 | 34.29 | 34.42 | 3,695,711 | -0.21(-0.60%) |
Jun 20, 2008 | 35.12 | 35.12 | 34.49 | 34.63 | 5,512,668 | -0.62(-1.76%) |
Jun 19, 2008 | 34.98 | 35.37 | 34.70 | 35.25 | 2,140,366 | +0.32(+0.92%) |
Jun 18, 2008 | 35.07 | 35.16 | 34.69 | 34.93 | 3,318,597 | -0.30(-0.85%) |
Jun 17, 2008 | 35.38 | 35.66 | 35.23 | 35.23 | 2,715,327 | -0.04(-0.10%) |
Jun 16, 2008 | 35.25 | 35.43 | 34.86 | 35.26 | 2,441,246 | -0.15(-0.42%) |
Jun 13, 2008 | 35.50 | 35.81 | 34.95 | 35.41 | 3,128,586 | +0.12(+0.34%) |
Jun 12, 2008 | 34.96 | 35.62 | 34.96 | 35.29 | 3,061,818 | +0.57(+1.64%) |
Jun 11, 2008 | 35.62 | 35.70 | 34.70 | 34.72 | 2,702,835 | -1.04(-2.91%) |
Jun 10, 2008 | 36.00 | 36.18 | 35.49 | 35.76 | 3,444,873 | -0.19(-0.52%) |
Jun 09, 2008 | 36.00 | 36.13 | 35.62 | 35.95 | 2,853,536 | +0.21(+0.60%) |
Jun 06, 2008 | 36.45 | 36.47 | 35.73 | 35.73 | 3,332,832 | -0.95(-2.60%) |
Jun 05, 2008 | 36.75 | 36.82 | 36.45 | 36.69 | 3,705,954 | +0.09(+0.25%) |
Jun 04, 2008 | 36.69 | 36.82 | 36.34 | 36.60 | 3,156,838 | -0.12(-0.33%) |
Jun 03, 2008 | 37.38 | 37.46 | 36.47 | 36.72 | 5,130,600 | -0.46(-1.23%) |
Jun 02, 2008 | 38.18 | 38.19 | 37.09 | 37.17 | 5,969,967 | -1.08(-2.83%) |
May 30, 2008 | 38.03 | 38.47 | 37.88 | 38.26 | 5,435,050 | +0.77(+2.05%) |
May 29, 2008 | 37.31 | 37.74 | 37.23 | 37.49 | 4,213,812 | -0.03(-0.08%) |
May 28, 2008 | 37.40 | 37.71 | 37.18 | 37.51 | 3,624,085 | +0.26(+0.69%) |
May 27, 2008 | 37.35 | 37.49 | 36.92 | 37.26 | 4,776,909 | -0.11(-0.31%) |
May 26, 2008 | 37.84 | 37.87 | 37.07 | 37.37 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.84 | 37.87 | 37.07 | 37.37 | 2,922,537 | -0.58(-1.52%) |
May 22, 2008 | 37.81 | 38.21 | 37.73 | 37.95 | 3,174,959 | +0.14(+0.36%) |
May 21, 2008 | 38.72 | 38.78 | 37.73 | 37.81 | 3,851,153 | -0.84(-2.17%) |
May 20, 2008 | 38.84 | 38.84 | 38.38 | 38.65 | 4,092,469 | -0.45(-1.15%) |
May 19, 2008 | 39.02 | 39.52 | 38.90 | 39.10 | 3,158,218 | +0.18(+0.46%) |
May 16, 2008 | 39.32 | 39.32 | 38.38 | 38.93 | 4,235,251 | -0.25(-0.64%) |
May 15, 2008 | 38.88 | 39.34 | 38.58 | 39.17 | 2,686,297 | -0.17(-0.43%) |
May 14, 2008 | 39.09 | 39.60 | 38.96 | 39.35 | 2,648,437 | +0.38(+0.99%) |
May 13, 2008 | 38.31 | 39.10 | 38.31 | 38.96 | 3,693,483 | +0.67(+1.75%) |
May 12, 2008 | 37.86 | 38.31 | 37.49 | 38.29 | 2,045,083 | +0.46(+1.22%) |
May 09, 2008 | 37.49 | 37.90 | 37.20 | 37.83 | 1,263,202 | +0.15(+0.40%) |
May 08, 2008 | 37.79 | 38.04 | 37.04 | 37.68 | 4,017,039 | -0.04(-0.09%) |
May 07, 2008 | 38.26 | 38.33 | 37.67 | 37.71 | 3,597,250 | -0.46(-1.19%) |
May 06, 2008 | 37.61 | 38.26 | 37.12 | 38.17 | 3,190,442 | +0.51(+1.36%) |
May 05, 2008 | 37.88 | 37.88 | 37.42 | 37.66 | 3,441,335 | -0.19(-0.49%) |
May 02, 2008 | 38.55 | 38.55 | 37.58 | 37.84 | 3,186,973 | -0.27(-0.71%) |
May 01, 2008 | 37.27 | 38.11 | 37.19 | 38.11 | 3,907,552 | +0.86(+2.31%) |
Apr 30, 2008 | 37.64 | 37.98 | 37.21 | 37.25 | 3,870,164 | -0.24(-0.63%) |
Apr 29, 2008 | 37.37 | 37.82 | 37.25 | 37.49 | 4,990,984 | +0.15(+0.40%) |
Apr 28, 2008 | 37.08 | 37.53 | 37.02 | 37.34 | 2,677,935 | +0.15(+0.40%) |
Apr 25, 2008 | 37.24 | 37.32 | 36.60 | 37.19 | 2,504,149 | +0.21(+0.56%) |
Apr 24, 2008 | 36.84 | 37.24 | 36.40 | 36.98 | 3,948,960 | +0.38(+1.03%) |
Apr 23, 2008 | 37.27 | 37.28 | 36.48 | 36.60 | 4,069,418 | -0.59(-1.59%) |
Apr 22, 2008 | 37.52 | 37.65 | 36.90 | 37.19 | 3,311,393 | -0.29(-0.78%) |
Apr 21, 2008 | 37.16 | 37.61 | 36.99 | 37.49 | 3,489,547 | +0.20(+0.54%) |
Apr 18, 2008 | 36.97 | 37.32 | 36.95 | 37.29 | 7,145,258 | +0.93(+2.55%) |
Apr 17, 2008 | 36.45 | 37.10 | 36.25 | 36.36 | 5,591,313 | -1.06(-2.84%) |
Apr 16, 2008 | 37.14 | 38.17 | 36.93 | 37.42 | 8,065,760 | +1.41(+3.92%) |
Apr 15, 2008 | 35.89 | 36.18 | 35.56 | 36.01 | 5,732,591 | +0.34(+0.96%) |
Apr 14, 2008 | 35.51 | 35.88 | 35.29 | 35.67 | 2,655,568 | +0.23(+0.64%) |
Apr 11, 2008 | 35.86 | 35.86 | 35.24 | 35.44 | 4,767,319 | -0.78(-2.14%) |
Apr 10, 2008 | 35.48 | 36.33 | 35.33 | 36.22 | 2,924,416 | +0.96(+2.73%) |
Apr 09, 2008 | 35.31 | 35.60 | 34.91 | 35.26 | 2,539,163 | -0.25(-0.70%) |
Apr 08, 2008 | 35.78 | 35.83 | 35.38 | 35.51 | 3,414,806 | -0.72(-1.99%) |
Apr 07, 2008 | 36.54 | 36.54 | 36.01 | 36.23 | 2,032,328 | +0.02(+0.06%) |
Apr 04, 2008 | 35.62 | 36.45 | 35.59 | 36.20 | 3,285,868 | +0.57(+1.60%) |
Apr 03, 2008 | 35.73 | 35.79 | 35.45 | 35.63 | 2,932,907 | -0.23(-0.64%) |
Apr 02, 2008 | 36.16 | 36.27 | 35.69 | 35.86 | 3,304,918 | -0.09(-0.24%) |