Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 31.77 | 32.90 | 31.65 | 32.60 | 9,757,054 | +0.84(+2.66%) |
Jun 27, 2008 | 32.35 | 32.58 | 31.75 | 31.75 | 11,597,512 | -0.50(-1.55%) |
Jun 26, 2008 | 33.32 | 33.34 | 32.23 | 32.25 | 8,950,158 | -1.42(-4.21%) |
Jun 25, 2008 | 33.70 | 34.00 | 33.29 | 33.67 | 9,795,450 | +0.07(+0.22%) |
Jun 24, 2008 | 34.44 | 34.63 | 33.45 | 33.60 | 12,759,720 | -1.75(-4.96%) |
Jun 23, 2008 | 35.81 | 35.82 | 34.92 | 35.35 | 5,477,054 | -0.18(-0.52%) |
Jun 20, 2008 | 35.70 | 36.11 | 35.25 | 35.54 | 8,004,020 | -0.40(-1.10%) |
Jun 19, 2008 | 35.71 | 36.16 | 35.58 | 35.93 | 6,488,255 | +0.28(+0.78%) |
Jun 18, 2008 | 36.26 | 36.61 | 35.57 | 35.66 | 8,616,910 | -0.80(-2.19%) |
Jun 17, 2008 | 37.05 | 37.18 | 36.39 | 36.45 | 4,143,109 | -0.48(-1.30%) |
Jun 16, 2008 | 36.98 | 37.19 | 36.68 | 36.93 | 4,772,933 | +0.07(+0.20%) |
Jun 13, 2008 | 35.96 | 36.86 | 35.92 | 36.86 | 6,246,445 | +1.21(+3.40%) |
Jun 12, 2008 | 36.14 | 36.43 | 35.63 | 35.65 | 8,082,763 | -0.38(-1.06%) |
Jun 11, 2008 | 37.05 | 37.05 | 35.99 | 36.03 | 6,860,702 | -1.03(-2.79%) |
Jun 10, 2008 | 37.10 | 37.42 | 36.55 | 37.07 | 3,901,396 | -0.02(-0.05%) |
Jun 09, 2008 | 37.14 | 37.42 | 36.80 | 37.09 | 5,697,054 | +0.22(+0.59%) |
Jun 06, 2008 | 38.30 | 38.30 | 36.82 | 36.87 | 6,760,383 | -1.50(-3.90%) |
Jun 05, 2008 | 37.91 | 38.38 | 37.54 | 38.37 | 4,608,158 | +0.67(+1.77%) |
Jun 04, 2008 | 37.61 | 38.10 | 37.40 | 37.70 | 3,732,982 | +0.03(+0.07%) |
Jun 03, 2008 | 38.12 | 38.15 | 37.34 | 37.67 | 4,906,496 | -0.24(-0.63%) |
Jun 02, 2008 | 38.23 | 38.34 | 37.52 | 37.91 | 4,867,403 | -0.44(-1.15%) |
May 30, 2008 | 37.96 | 38.60 | 37.90 | 38.35 | 6,208,663 | +0.44(+1.15%) |
May 29, 2008 | 38.19 | 38.62 | 37.48 | 37.92 | 3,965,919 | -0.27(-0.71%) |
May 28, 2008 | 37.68 | 38.19 | 37.57 | 38.19 | 4,440,383 | +0.76(+2.04%) |
May 27, 2008 | 36.91 | 37.54 | 36.91 | 37.42 | 3,540,417 | +0.45(+1.23%) |
May 26, 2008 | 37.31 | 37.31 | 36.68 | 36.97 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.31 | 37.31 | 36.68 | 36.97 | 3,874,322 | -0.38(-1.02%) |
May 22, 2008 | 37.51 | 37.77 | 37.09 | 37.35 | 4,722,203 | -0.18(-0.49%) |
May 21, 2008 | 37.88 | 38.56 | 37.39 | 37.53 | 6,355,269 | -0.20(-0.52%) |
May 20, 2008 | 37.93 | 38.15 | 37.58 | 37.73 | 6,174,731 | -0.30(-0.80%) |
May 19, 2008 | 37.94 | 38.71 | 37.84 | 38.04 | 6,412,625 | +0.19(+0.50%) |
May 16, 2008 | 37.79 | 37.96 | 37.47 | 37.84 | 4,492,643 | +0.16(+0.44%) |
May 15, 2008 | 37.44 | 37.80 | 37.12 | 37.68 | 3,655,621 | +0.28(+0.76%) |
May 14, 2008 | 37.40 | 37.85 | 37.06 | 37.40 | 6,030,975 | +0.24(+0.64%) |
May 13, 2008 | 37.73 | 37.77 | 37.05 | 37.16 | 6,622,609 | +0.11(+0.30%) |
May 12, 2008 | 35.88 | 37.16 | 35.87 | 37.05 | 6,516,389 | +1.33(+3.73%) |
May 09, 2008 | 35.60 | 35.91 | 34.86 | 35.72 | 3,422,129 | -0.32(-0.90%) |
May 08, 2008 | 36.36 | 36.53 | 35.87 | 36.04 | 6,786,309 | -0.12(-0.33%) |
May 07, 2008 | 37.05 | 37.38 | 36.05 | 36.16 | 6,427,153 | -0.80(-2.16%) |
May 06, 2008 | 36.14 | 37.10 | 35.83 | 36.95 | 8,249,570 | +1.74(+4.94%) |
May 05, 2008 | 35.41 | 35.43 | 34.92 | 35.21 | 3,210,822 | -0.23(-0.65%) |
May 02, 2008 | 35.16 | 35.83 | 35.16 | 35.45 | 4,808,704 | +0.33(+0.94%) |
May 01, 2008 | 34.57 | 35.18 | 34.22 | 35.12 | 4,705,108 | +0.67(+1.93%) |
Apr 30, 2008 | 35.25 | 35.25 | 34.38 | 34.45 | 6,921,833 | -0.56(-1.60%) |
Apr 29, 2008 | 35.05 | 35.30 | 34.75 | 35.01 | 4,542,677 | +0.01(+0.02%) |
Apr 28, 2008 | 35.33 | 35.56 | 34.96 | 35.00 | 4,720,685 | -0.42(-1.19%) |
Apr 25, 2008 | 35.53 | 35.60 | 34.92 | 35.43 | 2,529,300 | +0.09(+0.26%) |
Apr 24, 2008 | 35.23 | 35.57 | 34.72 | 35.33 | 4,177,498 | +0.22(+0.64%) |
Apr 23, 2008 | 35.04 | 35.59 | 34.88 | 35.11 | 3,669,852 | +0.27(+0.78%) |
Apr 22, 2008 | 34.63 | 35.08 | 34.53 | 34.84 | 4,702,601 | -0.01(-0.02%) |
Apr 21, 2008 | 34.94 | 35.05 | 34.59 | 34.85 | 4,808,929 | -0.22(-0.64%) |
Apr 18, 2008 | 34.93 | 35.11 | 34.54 | 35.07 | 8,043,497 | +0.53(+1.55%) |
Apr 17, 2008 | 34.92 | 35.10 | 34.49 | 34.54 | 4,243,143 | -0.56(-1.60%) |
Apr 16, 2008 | 34.03 | 35.27 | 33.99 | 35.10 | 6,560,136 | +1.26(+3.72%) |
Apr 15, 2008 | 33.34 | 34.01 | 33.26 | 33.84 | 4,927,530 | +0.64(+1.93%) |
Apr 14, 2008 | 33.14 | 33.45 | 32.65 | 33.20 | 4,575,277 | +0.11(+0.34%) |
Apr 11, 2008 | 33.65 | 33.65 | 32.83 | 33.09 | 8,604,028 | -0.90(-2.66%) |
Apr 10, 2008 | 34.15 | 34.37 | 33.74 | 33.99 | 7,909,567 | -0.18(-0.52%) |
Apr 09, 2008 | 34.29 | 34.57 | 33.91 | 34.17 | 3,767,603 | -0.18(-0.52%) |
Apr 08, 2008 | 34.59 | 34.73 | 34.09 | 34.34 | 6,567,609 | -0.85(-2.42%) |
Apr 07, 2008 | 35.56 | 35.64 | 34.95 | 35.19 | 5,238,495 | -0.29(-0.82%) |
Apr 04, 2008 | 35.19 | 35.68 | 34.79 | 35.48 | 5,018,338 | +0.28(+0.79%) |
Apr 03, 2008 | 35.20 | 35.48 | 34.88 | 35.21 | 3,844,281 | -0.14(-0.39%) |
Apr 02, 2008 | 35.35 | 35.86 | 35.12 | 35.35 | 5,636,820 | +0.10(+0.28%) |