Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 39.16 | 39.16 | 34.51 | 37.21 | 13,276 | +1.48(+4.15%) |
Jun 27, 2008 | 35.87 | 36.76 | 34.51 | 35.73 | 23,348 | -0.30(-0.83%) |
Jun 26, 2008 | 37.06 | 37.06 | 35.64 | 36.03 | 6,832 | -0.47(-1.28%) |
Jun 25, 2008 | 36.95 | 38.43 | 36.44 | 36.50 | 6,616 | -0.32(-0.87%) |
Jun 24, 2008 | 38.19 | 38.52 | 36.69 | 36.82 | 16,427 | -0.86(-2.29%) |
Jun 23, 2008 | 36.69 | 38.28 | 36.39 | 37.68 | 20,833 | +0.92(+2.50%) |
Jun 20, 2008 | 36.84 | 37.23 | 36.70 | 36.76 | 10,909 | -0.06(-0.15%) |
Jun 19, 2008 | 37.59 | 37.59 | 36.78 | 36.82 | 8,129 | -0.54(-1.46%) |
Jun 18, 2008 | 37.00 | 37.72 | 36.84 | 37.36 | 6,438 | +0.38(+1.04%) |
Jun 17, 2008 | 37.02 | 38.22 | 36.76 | 36.98 | 19,080 | +0.22(+0.59%) |
Jun 16, 2008 | 36.78 | 37.00 | 36.76 | 36.76 | 6,213 | -0.02(-0.05%) |
Jun 13, 2008 | 37.51 | 37.51 | 36.78 | 36.78 | 18,770 | -0.30(-0.81%) |
Jun 12, 2008 | 37.45 | 37.51 | 36.95 | 37.08 | 13,881 | +0.23(+0.61%) |
Jun 11, 2008 | 36.95 | 38.43 | 36.85 | 36.85 | 24,659 | -0.11(-0.30%) |
Jun 10, 2008 | 37.30 | 37.79 | 36.95 | 36.97 | 23,730 | -0.39(-1.05%) |
Jun 09, 2008 | 37.49 | 38.39 | 37.32 | 37.36 | 5,305 | -0.11(-0.30%) |
Jun 06, 2008 | 37.64 | 37.92 | 37.32 | 37.47 | 11,555 | -0.79(-2.06%) |
Jun 05, 2008 | 39.39 | 39.39 | 37.70 | 38.26 | 4,300 | -0.09(-0.23%) |
Jun 04, 2008 | 37.53 | 39.07 | 37.53 | 38.35 | 10,876 | +0.46(+1.22%) |
Jun 03, 2008 | 37.44 | 38.49 | 37.21 | 37.89 | 28,443 | +0.26(+0.70%) |
Jun 02, 2008 | 37.77 | 38.23 | 37.30 | 37.62 | 5,663 | -0.49(-1.28%) |
May 30, 2008 | 38.07 | 39.01 | 37.76 | 38.11 | 13,707 | +0.21(+0.54%) |
May 29, 2008 | 38.07 | 38.60 | 37.83 | 37.91 | 12,252 | -0.17(-0.44%) |
May 28, 2008 | 38.84 | 38.84 | 37.98 | 38.07 | 6,090 | -1.07(-2.73%) |
May 27, 2008 | 40.06 | 40.29 | 38.15 | 39.14 | 9,849 | -0.17(-0.43%) |
May 26, 2008 | 39.67 | 39.67 | 38.45 | 39.31 | 5,836 | +0.00(+0.00%) |
May 23, 2008 | 39.67 | 39.67 | 38.45 | 39.31 | 5,836 | -0.69(-1.73%) |
May 22, 2008 | 38.73 | 40.01 | 38.69 | 40.01 | 8,085 | +1.52(+3.95%) |
May 21, 2008 | 39.29 | 39.54 | 38.49 | 38.49 | 5,045 | +0.54(+1.43%) |
May 20, 2008 | 39.91 | 39.91 | 37.74 | 37.94 | 19,521 | -2.48(-6.13%) |
May 19, 2008 | 41.17 | 41.17 | 39.97 | 40.42 | 8,854 | -0.47(-1.15%) |
May 16, 2008 | 40.91 | 41.39 | 39.82 | 40.89 | 16,684 | -0.06(-0.14%) |
May 15, 2008 | 39.84 | 40.98 | 39.16 | 40.94 | 20,485 | +1.13(+2.83%) |
May 14, 2008 | 38.45 | 39.87 | 37.70 | 39.82 | 15,962 | +1.91(+5.05%) |
May 13, 2008 | 37.77 | 38.43 | 37.62 | 37.91 | 15,606 | +0.23(+0.60%) |
May 12, 2008 | 37.25 | 37.71 | 37.08 | 37.68 | 25,398 | +0.56(+1.52%) |
May 09, 2008 | 38.30 | 38.45 | 37.12 | 37.12 | 23,388 | -1.33(-3.46%) |
May 08, 2008 | 37.59 | 38.66 | 37.59 | 38.45 | 7,633 | +0.81(+2.14%) |
May 07, 2008 | 38.73 | 38.77 | 37.62 | 37.64 | 10,446 | -1.14(-2.95%) |
May 06, 2008 | 37.51 | 38.96 | 37.51 | 38.79 | 11,251 | +1.09(+2.89%) |
May 05, 2008 | 39.20 | 39.20 | 37.15 | 37.70 | 18,695 | -1.22(-3.13%) |
May 02, 2008 | 38.60 | 39.39 | 37.70 | 38.92 | 36,246 | +0.36(+0.92%) |
May 01, 2008 | 37.61 | 38.82 | 36.57 | 38.56 | 16,513 | +1.05(+2.80%) |
Apr 30, 2008 | 36.46 | 37.85 | 36.40 | 37.51 | 15,834 | -0.15(-0.40%) |
Apr 29, 2008 | 38.88 | 38.88 | 36.85 | 37.66 | 13,534 | -0.64(-1.67%) |
Apr 28, 2008 | 38.21 | 39.27 | 37.57 | 38.30 | 15,189 | +0.45(+1.19%) |
Apr 25, 2008 | 38.21 | 38.21 | 36.40 | 37.85 | 5,391 | -0.21(-0.54%) |
Apr 24, 2008 | 37.70 | 39.42 | 36.03 | 38.06 | 21,477 | +0.77(+2.06%) |
Apr 23, 2008 | 37.00 | 37.70 | 37.00 | 37.29 | 5,147 | +0.41(+1.12%) |
Apr 22, 2008 | 37.42 | 38.84 | 35.88 | 36.87 | 23,876 | -0.47(-1.26%) |
Apr 21, 2008 | 37.29 | 37.66 | 36.91 | 37.34 | 11,704 | -0.17(-0.45%) |
Apr 18, 2008 | 36.87 | 38.26 | 35.64 | 37.51 | 8,387 | +0.68(+1.83%) |
Apr 17, 2008 | 38.92 | 39.44 | 36.44 | 36.84 | 14,527 | -0.96(-2.53%) |
Apr 16, 2008 | 36.37 | 38.07 | 36.18 | 37.79 | 14,797 | +2.72(+7.75%) |
Apr 15, 2008 | 34.87 | 35.41 | 34.77 | 35.07 | 10,129 | -0.39(-1.11%) |
Apr 14, 2008 | 36.52 | 36.52 | 35.32 | 35.47 | 8,163 | -1.01(-2.78%) |
Apr 11, 2008 | 37.17 | 37.45 | 36.12 | 36.48 | 27,639 | -0.68(-1.82%) |
Apr 10, 2008 | 37.02 | 38.24 | 36.91 | 37.15 | 14,210 | +0.02(+0.05%) |
Apr 09, 2008 | 38.00 | 38.60 | 36.69 | 37.14 | 32,640 | -0.94(-2.46%) |
Apr 08, 2008 | 37.66 | 38.45 | 37.32 | 38.07 | 9,811 | +0.43(+1.15%) |
Apr 07, 2008 | 37.12 | 38.37 | 36.91 | 37.64 | 24,138 | +0.86(+2.35%) |
Apr 04, 2008 | 36.05 | 36.87 | 35.57 | 36.78 | 20,180 | +0.86(+2.40%) |
Apr 03, 2008 | 35.47 | 36.76 | 35.47 | 35.92 | 18,355 | +0.47(+1.32%) |
Apr 02, 2008 | 35.17 | 36.20 | 35.07 | 35.45 | 20,653 | -0.09(-0.26%) |