Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 39.43 | 39.45 | 39.28 | 39.36 | 8,743 | +0.08(+0.20%) |
Jun 27, 2008 | 39.10 | 39.40 | 38.99 | 39.28 | 3,893 | +0.13(+0.34%) |
Jun 26, 2008 | 39.23 | 39.23 | 39.05 | 39.15 | 10,862 | +0.10(+0.26%) |
Jun 25, 2008 | 39.07 | 39.07 | 38.63 | 39.05 | 45,409 | +0.03(+0.08%) |
Jun 24, 2008 | 38.86 | 39.04 | 38.86 | 39.02 | 13,293 | +0.17(+0.43%) |
Jun 23, 2008 | 38.84 | 38.88 | 38.76 | 38.85 | 3,074 | -0.03(-0.09%) |
Jun 20, 2008 | 38.87 | 39.03 | 38.78 | 38.89 | 13,929 | +0.18(+0.46%) |
Jun 19, 2008 | 38.75 | 38.88 | 38.57 | 38.71 | 9,772 | -0.27(-0.70%) |
Jun 18, 2008 | 38.57 | 38.98 | 38.57 | 38.98 | 2,633 | +0.48(+1.24%) |
Jun 17, 2008 | 38.59 | 38.75 | 38.46 | 38.50 | 53,776 | -0.13(-0.33%) |
Jun 16, 2008 | 38.61 | 38.69 | 38.41 | 38.63 | 13,344 | +0.03(+0.07%) |
Jun 13, 2008 | 38.69 | 38.79 | 38.43 | 38.60 | 18,050 | -0.01(-0.03%) |
Jun 12, 2008 | 38.76 | 38.76 | 38.55 | 38.61 | 8,184 | -0.16(-0.41%) |
Jun 11, 2008 | 39.06 | 39.11 | 38.77 | 38.77 | 9,432 | -0.23(-0.58%) |
Jun 10, 2008 | 39.15 | 39.23 | 38.90 | 39.00 | 16,206 | -0.24(-0.61%) |
Jun 09, 2008 | 39.21 | 39.36 | 39.07 | 39.24 | 14,261 | +0.02(+0.06%) |
Jun 06, 2008 | 39.19 | 39.35 | 39.16 | 39.21 | 14,690 | +0.48(+1.24%) |
Jun 05, 2008 | 38.97 | 38.97 | 38.70 | 38.74 | 14,586 | -0.39(-1.00%) |
Jun 04, 2008 | 39.46 | 39.46 | 39.04 | 39.13 | 11,912 | -0.33(-0.83%) |
Jun 03, 2008 | 39.10 | 39.45 | 38.96 | 39.45 | 14,278 | +0.25(+0.64%) |
Jun 02, 2008 | 39.06 | 40.08 | 38.94 | 39.20 | 20,513 | +0.12(+0.30%) |
May 30, 2008 | 39.15 | 39.18 | 38.96 | 39.08 | 13,557 | +0.31(+0.80%) |
May 29, 2008 | 39.14 | 39.19 | 38.77 | 38.77 | 20,255 | -0.41(-1.05%) |
May 28, 2008 | 39.60 | 39.60 | 39.01 | 39.18 | 16,240 | -0.36(-0.91%) |
May 27, 2008 | 39.56 | 39.64 | 39.47 | 39.54 | 3,518 | -0.28(-0.69%) |
May 26, 2008 | 39.57 | 39.91 | 39.57 | 39.82 | 0 | +0.00(+0.00%) |
May 23, 2008 | 39.57 | 39.91 | 39.57 | 39.82 | 9,385 | +0.16(+0.40%) |
May 22, 2008 | 39.80 | 39.81 | 39.47 | 39.66 | 28,882 | -0.28(-0.69%) |
May 21, 2008 | 40.05 | 40.18 | 39.86 | 39.94 | 34,173 | -0.25(-0.62%) |
May 20, 2008 | 40.32 | 40.32 | 40.01 | 40.18 | 10,448 | +0.21(+0.53%) |
May 19, 2008 | 40.21 | 40.21 | 39.83 | 39.97 | 47,779 | +0.12(+0.30%) |
May 16, 2008 | 39.82 | 40.30 | 39.82 | 39.85 | 17,632 | -0.31(-0.77%) |
May 15, 2008 | 39.79 | 40.16 | 39.79 | 40.16 | 16,322 | +0.46(+1.16%) |
May 14, 2008 | 39.91 | 39.96 | 39.52 | 39.70 | 24,486 | +0.10(+0.25%) |
May 13, 2008 | 39.96 | 39.96 | 39.60 | 39.60 | 6,378 | -0.47(-1.18%) |
May 12, 2008 | 40.18 | 40.29 | 40.02 | 40.08 | 18,321 | -0.18(-0.46%) |
May 09, 2008 | 40.35 | 40.35 | 40.08 | 40.26 | 18,318 | +0.16(+0.39%) |
May 08, 2008 | 39.88 | 40.10 | 39.77 | 40.10 | 59,622 | +0.45(+1.13%) |
May 07, 2008 | 39.60 | 39.68 | 39.59 | 39.66 | 53,408 | +0.01(+0.03%) |
May 06, 2008 | 40.02 | 40.02 | 39.65 | 39.65 | 28,825 | -0.44(-1.10%) |
May 05, 2008 | 39.88 | 40.12 | 39.76 | 40.09 | 12,577 | +0.08(+0.20%) |
May 02, 2008 | 39.84 | 40.17 | 39.84 | 40.01 | 37,103 | -0.28(-0.69%) |
May 01, 2008 | 40.49 | 40.49 | 40.10 | 40.29 | 34,397 | -0.07(-0.18%) |
Apr 30, 2008 | 40.14 | 40.36 | 39.78 | 40.36 | 10,835 | +0.22(+0.55%) |
Apr 29, 2008 | 40.38 | 40.38 | 39.92 | 40.14 | 17,514 | +0.14(+0.34%) |
Apr 28, 2008 | 39.58 | 40.03 | 39.58 | 40.00 | 13,268 | +0.21(+0.52%) |
Apr 25, 2008 | 39.76 | 39.80 | 39.56 | 39.80 | 99,627 | -0.11(-0.28%) |
Apr 24, 2008 | 39.93 | 39.93 | 39.60 | 39.91 | 21,438 | -0.19(-0.49%) |
Apr 23, 2008 | 40.14 | 40.14 | 39.95 | 40.10 | 3,687 | -0.03(-0.07%) |
Apr 22, 2008 | 40.02 | 40.21 | 40.02 | 40.13 | 3,910 | +0.23(+0.56%) |
Apr 21, 2008 | 39.69 | 40.02 | 39.69 | 39.91 | 10,241 | +0.02(+0.04%) |
Apr 18, 2008 | 39.95 | 39.95 | 39.42 | 39.89 | 139,358 | +0.19(+0.48%) |
Apr 17, 2008 | 39.98 | 39.98 | 39.63 | 39.70 | 5,353 | -0.07(-0.16%) |
Apr 16, 2008 | 39.97 | 40.09 | 39.54 | 39.76 | 15,486 | -0.29(-0.73%) |
Apr 15, 2008 | 40.25 | 40.25 | 39.97 | 40.06 | 2,848 | -0.34(-0.84%) |
Apr 14, 2008 | 40.48 | 40.52 | 40.26 | 40.40 | 8,194 | -0.21(-0.51%) |
Apr 11, 2008 | 40.62 | 40.70 | 40.51 | 40.60 | 6,266 | +0.13(+0.33%) |
Apr 10, 2008 | 40.60 | 40.61 | 40.18 | 40.47 | 13,862 | -0.13(-0.33%) |
Apr 09, 2008 | 40.35 | 40.66 | 40.35 | 40.61 | 3,608 | +0.37(+0.92%) |
Apr 08, 2008 | 40.49 | 40.52 | 40.20 | 40.24 | 11,394 | -0.02(-0.04%) |
Apr 07, 2008 | 40.29 | 40.33 | 39.97 | 40.25 | 13,012 | -0.14(-0.34%) |
Apr 04, 2008 | 40.42 | 40.46 | 40.28 | 40.39 | 8,260 | +0.52(+1.31%) |
Apr 03, 2008 | 40.13 | 40.18 | 39.85 | 39.87 | 13,986 | +0.07(+0.17%) |
Apr 02, 2008 | 39.97 | 40.14 | 39.80 | 39.80 | 44,560 | -0.12(-0.29%) |