Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 34.71 | 34.99 | 33.54 | 34.20 | 146,572 | -1.01(-2.86%) |
Jun 27, 2008 | 37.18 | 37.43 | 35.11 | 35.20 | 340,002 | -2.14(-5.72%) |
Jun 26, 2008 | 38.72 | 39.41 | 36.90 | 37.34 | 92,801 | -1.35(-3.50%) |
Jun 25, 2008 | 38.98 | 39.47 | 37.67 | 38.69 | 65,713 | -0.25(-0.65%) |
Jun 24, 2008 | 38.26 | 40.11 | 38.26 | 38.95 | 99,612 | +0.14(+0.36%) |
Jun 23, 2008 | 38.76 | 39.39 | 38.41 | 38.81 | 82,748 | -0.01(-0.02%) |
Jun 20, 2008 | 39.88 | 39.88 | 38.16 | 38.82 | 147,817 | -1.38(-3.42%) |
Jun 19, 2008 | 40.67 | 40.74 | 39.76 | 40.19 | 64,369 | -0.48(-1.17%) |
Jun 18, 2008 | 39.92 | 41.05 | 39.04 | 40.67 | 129,721 | +0.74(+1.85%) |
Jun 17, 2008 | 36.74 | 41.28 | 36.60 | 39.93 | 573,856 | +2.85(+7.69%) |
Jun 16, 2008 | 36.93 | 37.32 | 36.68 | 37.08 | 56,409 | -0.03(-0.08%) |
Jun 13, 2008 | 35.83 | 37.11 | 35.57 | 37.11 | 40,960 | +1.83(+5.19%) |
Jun 12, 2008 | 35.47 | 36.75 | 35.28 | 35.28 | 49,380 | +0.08(+0.24%) |
Jun 11, 2008 | 35.52 | 36.41 | 35.20 | 35.20 | 53,852 | -0.56(-1.57%) |
Jun 10, 2008 | 35.54 | 36.23 | 35.38 | 35.76 | 66,080 | -0.15(-0.43%) |
Jun 09, 2008 | 35.37 | 36.32 | 35.11 | 35.91 | 93,829 | +0.91(+2.59%) |
Jun 06, 2008 | 37.16 | 37.16 | 34.99 | 35.00 | 93,078 | -2.46(-6.57%) |
Jun 05, 2008 | 36.54 | 38.05 | 36.40 | 37.46 | 54,129 | +0.88(+2.40%) |
Jun 04, 2008 | 35.57 | 36.67 | 34.89 | 36.59 | 95,589 | +1.15(+3.23%) |
Jun 03, 2008 | 36.39 | 36.90 | 35.34 | 35.44 | 68,377 | -0.77(-2.12%) |
Jun 02, 2008 | 35.94 | 36.29 | 35.10 | 36.21 | 87,435 | +0.34(+0.94%) |
May 30, 2008 | 34.11 | 35.87 | 33.91 | 35.87 | 184,784 | +1.99(+5.88%) |
May 29, 2008 | 33.71 | 34.27 | 33.43 | 33.88 | 88,363 | +0.02(+0.05%) |
May 28, 2008 | 32.88 | 33.89 | 32.77 | 33.87 | 85,538 | +0.98(+2.97%) |
May 27, 2008 | 33.64 | 34.28 | 32.24 | 32.89 | 124,939 | -1.09(-3.21%) |
May 26, 2008 | 34.88 | 34.88 | 33.54 | 33.98 | 0 | +0.00(+0.00%) |
May 23, 2008 | 34.88 | 34.88 | 33.54 | 33.98 | 43,475 | -1.15(-3.28%) |
May 22, 2008 | 34.72 | 35.17 | 34.49 | 35.14 | 47,576 | +0.34(+0.97%) |
May 21, 2008 | 34.99 | 36.02 | 34.59 | 34.80 | 45,335 | -0.36(-1.03%) |
May 20, 2008 | 34.33 | 35.61 | 34.24 | 35.16 | 104,162 | +0.49(+1.42%) |
May 19, 2008 | 34.82 | 36.32 | 34.41 | 34.67 | 111,525 | -0.35(-1.01%) |
May 16, 2008 | 35.36 | 35.90 | 34.04 | 35.02 | 161,860 | -0.20(-0.57%) |
May 15, 2008 | 35.10 | 35.83 | 34.84 | 35.22 | 72,720 | -0.06(-0.17%) |
May 14, 2008 | 36.07 | 36.29 | 34.92 | 35.28 | 103,808 | -0.93(-2.57%) |
May 13, 2008 | 36.39 | 36.90 | 35.94 | 36.21 | 131,131 | -0.38(-1.05%) |
May 12, 2008 | 35.32 | 36.69 | 34.70 | 36.60 | 109,900 | +1.15(+3.23%) |
May 09, 2008 | 36.06 | 36.06 | 34.24 | 35.45 | 85,680 | -0.71(-1.96%) |
May 08, 2008 | 36.81 | 36.81 | 35.70 | 36.16 | 142,502 | -0.21(-0.57%) |
May 07, 2008 | 36.93 | 37.21 | 36.26 | 36.37 | 106,630 | -0.59(-1.60%) |
May 06, 2008 | 36.33 | 36.96 | 35.24 | 36.96 | 110,557 | +0.48(+1.31%) |
May 05, 2008 | 35.37 | 36.71 | 35.37 | 36.48 | 156,300 | +0.95(+2.68%) |
May 02, 2008 | 35.45 | 36.02 | 35.18 | 35.53 | 141,067 | -0.02(-0.06%) |
May 01, 2008 | 34.81 | 35.87 | 34.37 | 35.55 | 113,796 | +0.78(+2.26%) |
Apr 30, 2008 | 34.44 | 35.64 | 34.35 | 34.77 | 96,117 | +0.58(+1.69%) |
Apr 29, 2008 | 35.37 | 35.37 | 33.77 | 34.19 | 131,206 | -1.35(-3.81%) |
Apr 28, 2008 | 35.75 | 35.97 | 34.61 | 35.54 | 103,083 | -0.18(-0.52%) |
Apr 25, 2008 | 35.70 | 35.82 | 34.17 | 35.73 | 77,427 | +0.11(+0.30%) |
Apr 24, 2008 | 36.16 | 36.43 | 34.63 | 35.62 | 153,848 | -0.59(-1.63%) |
Apr 23, 2008 | 35.38 | 36.77 | 34.79 | 36.21 | 151,261 | +0.58(+1.64%) |
Apr 22, 2008 | 36.36 | 36.36 | 34.41 | 35.63 | 105,185 | -0.80(-2.20%) |
Apr 21, 2008 | 36.45 | 36.67 | 35.44 | 36.43 | 108,870 | +0.29(+0.81%) |
Apr 18, 2008 | 38.36 | 38.36 | 35.80 | 36.13 | 119,947 | -1.51(-4.02%) |
Apr 17, 2008 | 38.36 | 38.43 | 36.71 | 37.65 | 160,857 | -0.58(-1.51%) |
Apr 16, 2008 | 35.23 | 39.12 | 34.86 | 38.23 | 209,493 | +3.01(+8.54%) |
Apr 15, 2008 | 35.33 | 35.53 | 34.72 | 35.22 | 120,100 | +0.24(+0.68%) |
Apr 14, 2008 | 34.90 | 35.93 | 33.94 | 34.98 | 162,161 | +0.01(+0.02%) |
Apr 11, 2008 | 35.90 | 35.91 | 34.89 | 34.97 | 114,981 | -0.78(-2.19%) |
Apr 10, 2008 | 36.57 | 36.87 | 34.57 | 35.76 | 115,768 | -0.81(-2.23%) |
Apr 09, 2008 | 36.79 | 37.26 | 36.44 | 36.57 | 82,463 | -0.09(-0.25%) |
Apr 08, 2008 | 36.68 | 37.42 | 36.10 | 36.67 | 128,508 | +0.06(+0.17%) |
Apr 07, 2008 | 34.90 | 37.25 | 34.90 | 36.60 | 199,259 | +2.15(+6.25%) |
Apr 04, 2008 | 34.12 | 34.75 | 33.54 | 34.45 | 116,366 | +0.68(+2.03%) |
Apr 03, 2008 | 33.06 | 34.50 | 33.06 | 33.77 | 112,770 | +0.71(+2.14%) |
Apr 02, 2008 | 33.41 | 33.83 | 32.57 | 33.06 | 203,558 | -0.65(-1.94%) |