Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 33.57 | 34.82 | 33.48 | 34.71 | 3,083,182 | +1.17(+3.49%) |
Jun 27, 2008 | 33.65 | 34.25 | 33.42 | 33.54 | 2,862,978 | +0.13(+0.40%) |
Jun 26, 2008 | 34.23 | 34.58 | 32.95 | 33.40 | 2,438,517 | -1.13(-3.28%) |
Jun 25, 2008 | 34.68 | 35.34 | 33.03 | 34.53 | 3,495,645 | +0.04(+0.11%) |
Jun 24, 2008 | 36.78 | 37.37 | 34.47 | 34.50 | 3,003,136 | -2.19(-5.96%) |
Jun 23, 2008 | 35.84 | 37.01 | 35.52 | 36.68 | 2,148,951 | +0.93(+2.61%) |
Jun 20, 2008 | 36.43 | 36.80 | 35.56 | 35.75 | 2,863,291 | -0.72(-1.98%) |
Jun 19, 2008 | 37.75 | 38.34 | 36.40 | 36.47 | 3,926,569 | -1.22(-3.23%) |
Jun 18, 2008 | 37.09 | 38.03 | 36.76 | 37.69 | 4,006,150 | +0.87(+2.38%) |
Jun 17, 2008 | 34.47 | 37.16 | 34.14 | 36.82 | 4,103,562 | +2.59(+7.56%) |
Jun 16, 2008 | 33.27 | 34.94 | 33.27 | 34.23 | 5,016,233 | +2.36(+7.40%) |
Jun 13, 2008 | 31.71 | 32.37 | 31.30 | 31.87 | 1,622,121 | +0.19(+0.60%) |
Jun 12, 2008 | 33.16 | 33.16 | 31.58 | 31.68 | 2,554,844 | -1.41(-4.25%) |
Jun 11, 2008 | 32.67 | 33.40 | 32.34 | 33.09 | 2,764,033 | +0.45(+1.37%) |
Jun 10, 2008 | 33.07 | 35.33 | 31.64 | 32.64 | 5,348,981 | -1.61(-4.69%) |
Jun 09, 2008 | 33.53 | 34.65 | 33.28 | 34.25 | 2,521,301 | +0.96(+2.89%) |
Jun 06, 2008 | 33.28 | 34.98 | 33.28 | 33.29 | 3,923,710 | +0.21(+0.63%) |
Jun 05, 2008 | 31.83 | 33.08 | 31.26 | 33.08 | 2,995,702 | +1.45(+4.57%) |
Jun 04, 2008 | 33.50 | 33.50 | 31.40 | 31.63 | 3,017,773 | -1.67(-5.02%) |
Jun 03, 2008 | 33.66 | 34.47 | 32.93 | 33.31 | 2,644,566 | -0.29(-0.88%) |
Jun 02, 2008 | 32.33 | 34.69 | 32.33 | 33.60 | 2,833,334 | +1.25(+3.85%) |
May 30, 2008 | 31.83 | 32.50 | 31.83 | 32.36 | 2,292,821 | +0.54(+1.70%) |
May 29, 2008 | 32.59 | 32.66 | 31.55 | 31.82 | 2,421,750 | -0.85(-2.59%) |
May 28, 2008 | 32.77 | 32.91 | 31.43 | 32.66 | 3,245,260 | -0.20(-0.61%) |
May 27, 2008 | 34.27 | 34.27 | 32.60 | 32.86 | 2,994,014 | -1.41(-4.11%) |
May 26, 2008 | 35.02 | 35.39 | 33.65 | 34.27 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.02 | 35.39 | 33.65 | 34.27 | 1,950,273 | -0.52(-1.50%) |
May 22, 2008 | 35.20 | 35.43 | 34.14 | 34.79 | 3,707,767 | -0.19(-0.54%) |
May 21, 2008 | 34.92 | 36.70 | 34.84 | 34.98 | 3,879,145 | +0.18(+0.52%) |
May 20, 2008 | 34.15 | 35.11 | 34.00 | 34.80 | 2,116,934 | +0.61(+1.78%) |
May 19, 2008 | 33.23 | 34.66 | 32.82 | 34.19 | 2,595,226 | +1.04(+3.13%) |
May 16, 2008 | 32.80 | 33.17 | 32.38 | 33.16 | 2,568,916 | +1.05(+3.26%) |
May 15, 2008 | 32.05 | 32.63 | 31.06 | 32.11 | 2,268,984 | +0.26(+0.81%) |
May 14, 2008 | 32.53 | 32.83 | 31.72 | 31.85 | 1,885,094 | -0.52(-1.62%) |
May 13, 2008 | 31.30 | 32.79 | 31.02 | 32.38 | 2,287,011 | +1.14(+3.65%) |
May 12, 2008 | 31.61 | 31.61 | 30.50 | 31.24 | 1,574,929 | -0.02(-0.06%) |
May 09, 2008 | 31.00 | 31.37 | 30.32 | 31.25 | 1,957,307 | +0.47(+1.51%) |
May 08, 2008 | 30.10 | 30.84 | 29.89 | 30.79 | 2,055,581 | +0.91(+3.06%) |
May 07, 2008 | 29.98 | 30.59 | 29.58 | 29.88 | 1,867,149 | -0.01(-0.03%) |
May 06, 2008 | 29.62 | 30.12 | 29.00 | 29.89 | 2,267,210 | +0.63(+2.14%) |
May 05, 2008 | 28.30 | 29.67 | 28.09 | 29.26 | 2,420,064 | +1.22(+4.34%) |
May 02, 2008 | 27.52 | 28.65 | 27.40 | 28.04 | 3,659,503 | +0.65(+2.36%) |
May 01, 2008 | 28.01 | 28.03 | 25.94 | 27.39 | 5,313,271 | -1.66(-5.73%) |
Apr 30, 2008 | 29.10 | 29.31 | 28.09 | 29.06 | 1,852,229 | +0.31(+1.09%) |
Apr 29, 2008 | 30.00 | 30.00 | 28.67 | 28.74 | 1,702,084 | -1.27(-4.24%) |
Apr 28, 2008 | 30.43 | 30.81 | 29.89 | 30.02 | 1,760,344 | -0.32(-1.07%) |
Apr 25, 2008 | 29.43 | 31.07 | 29.43 | 30.34 | 2,052,386 | +1.25(+4.28%) |
Apr 24, 2008 | 30.62 | 30.62 | 28.73 | 29.10 | 2,225,665 | -1.50(-4.91%) |
Apr 23, 2008 | 31.92 | 31.92 | 30.44 | 30.60 | 2,000,142 | -1.00(-3.16%) |
Apr 22, 2008 | 31.70 | 32.51 | 31.37 | 31.60 | 2,608,037 | -0.06(-0.18%) |
Apr 21, 2008 | 31.01 | 31.91 | 30.80 | 31.65 | 2,155,948 | +1.07(+3.51%) |
Apr 18, 2008 | 30.34 | 30.64 | 29.50 | 30.58 | 1,558,160 | +0.63(+2.10%) |
Apr 17, 2008 | 31.32 | 31.32 | 29.61 | 29.95 | 1,847,807 | -0.92(-2.99%) |
Apr 16, 2008 | 29.64 | 30.90 | 29.54 | 30.87 | 1,830,152 | +1.52(+5.18%) |
Apr 15, 2008 | 29.47 | 29.71 | 28.90 | 29.35 | 1,589,977 | +0.22(+0.75%) |
Apr 14, 2008 | 28.34 | 29.40 | 28.34 | 29.13 | 1,425,797 | +0.59(+2.07%) |
Apr 11, 2008 | 29.05 | 29.73 | 28.45 | 28.54 | 1,563,229 | -1.21(-4.06%) |
Apr 10, 2008 | 29.24 | 29.75 | 28.93 | 29.75 | 1,603,592 | +0.46(+1.56%) |
Apr 09, 2008 | 29.59 | 30.12 | 29.23 | 29.30 | 1,969,367 | -0.30(-1.03%) |
Apr 08, 2008 | 29.00 | 29.77 | 28.92 | 29.60 | 1,239,369 | +0.29(+0.97%) |
Apr 07, 2008 | 29.50 | 30.14 | 29.00 | 29.31 | 1,941,170 | +0.41(+1.41%) |
Apr 04, 2008 | 27.27 | 29.34 | 27.27 | 28.91 | 2,971,436 | +1.69(+6.22%) |
Apr 03, 2008 | 27.67 | 27.78 | 27.12 | 27.21 | 2,319,955 | -0.47(-1.68%) |
Apr 02, 2008 | 27.02 | 28.23 | 26.89 | 27.68 | 2,125,379 | +0.61(+2.25%) |