Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 33.59 | 33.68 | 32.86 | 32.93 | 8,076,949 | -0.67(-2.00%) |
Jun 27, 2008 | 33.82 | 33.96 | 33.51 | 33.60 | 6,956,807 | -0.14(-0.43%) |
Jun 26, 2008 | 34.01 | 34.48 | 33.69 | 33.74 | 7,271,666 | -0.60(-1.75%) |
Jun 25, 2008 | 34.26 | 34.79 | 34.21 | 34.34 | 6,247,936 | +0.07(+0.19%) |
Jun 24, 2008 | 34.16 | 34.63 | 34.02 | 34.28 | 5,585,405 | -0.07(-0.21%) |
Jun 23, 2008 | 34.70 | 34.87 | 34.31 | 34.35 | 5,543,701 | -0.24(-0.69%) |
Jun 20, 2008 | 35.00 | 35.31 | 34.52 | 34.59 | 9,613,134 | -0.55(-1.56%) |
Jun 19, 2008 | 35.09 | 35.51 | 34.74 | 35.14 | 6,499,166 | -0.11(-0.31%) |
Jun 18, 2008 | 35.59 | 35.64 | 34.99 | 35.25 | 6,322,605 | -0.42(-1.17%) |
Jun 17, 2008 | 36.19 | 36.26 | 35.67 | 35.67 | 5,241,522 | -0.34(-0.94%) |
Jun 16, 2008 | 35.87 | 36.16 | 35.60 | 36.01 | 4,304,137 | -0.03(-0.08%) |
Jun 13, 2008 | 36.16 | 36.25 | 35.47 | 36.03 | 6,537,459 | +0.08(+0.22%) |
Jun 12, 2008 | 35.88 | 36.45 | 35.64 | 35.95 | 5,855,016 | +0.34(+0.95%) |
Jun 11, 2008 | 36.25 | 36.25 | 35.60 | 35.62 | 6,407,130 | -0.64(-1.75%) |
Jun 10, 2008 | 36.62 | 36.68 | 35.86 | 36.25 | 5,190,513 | +0.04(+0.10%) |
Jun 09, 2008 | 36.24 | 36.53 | 35.90 | 36.21 | 4,771,348 | +0.08(+0.22%) |
Jun 06, 2008 | 36.56 | 36.76 | 36.07 | 36.13 | 7,114,386 | -0.80(-2.17%) |
Jun 05, 2008 | 36.61 | 36.99 | 36.40 | 36.94 | 7,621,660 | +0.56(+1.53%) |
Jun 04, 2008 | 36.37 | 36.78 | 36.21 | 36.38 | 6,287,618 | -0.15(-0.41%) |
Jun 03, 2008 | 36.92 | 37.05 | 36.21 | 36.53 | 7,444,826 | -0.27(-0.73%) |
Jun 02, 2008 | 36.49 | 36.89 | 36.40 | 36.80 | 5,748,166 | +0.01(+0.02%) |
May 30, 2008 | 37.02 | 37.09 | 36.61 | 36.79 | 5,396,900 | -0.21(-0.57%) |
May 29, 2008 | 36.37 | 37.23 | 36.34 | 37.00 | 6,255,535 | +0.57(+1.57%) |
May 28, 2008 | 36.42 | 36.47 | 36.07 | 36.43 | 6,498,568 | +0.04(+0.12%) |
May 27, 2008 | 36.14 | 36.60 | 36.01 | 36.39 | 5,579,276 | +0.33(+0.92%) |
May 26, 2008 | 36.22 | 36.34 | 35.96 | 36.06 | 0 | +0.00(+0.00%) |
May 23, 2008 | 36.22 | 36.34 | 35.96 | 36.06 | 5,232,196 | -0.20(-0.56%) |
May 22, 2008 | 35.71 | 36.29 | 35.58 | 36.26 | 4,521,877 | +0.53(+1.48%) |
May 21, 2008 | 35.97 | 36.33 | 35.69 | 35.73 | 4,624,195 | -0.22(-0.62%) |
May 20, 2008 | 35.92 | 36.11 | 35.88 | 35.95 | 4,238,605 | -0.21(-0.58%) |
May 19, 2008 | 36.11 | 36.36 | 36.04 | 36.16 | 5,187,771 | +0.00(+0.00%) |
May 16, 2008 | 36.43 | 36.43 | 35.97 | 36.16 | 6,038,400 | -0.33(-0.91%) |
May 15, 2008 | 36.22 | 36.58 | 35.91 | 36.50 | 3,219,197 | +0.23(+0.64%) |
May 14, 2008 | 36.16 | 36.48 | 36.11 | 36.27 | 4,680,967 | +0.38(+1.05%) |
May 13, 2008 | 36.06 | 36.09 | 35.64 | 35.89 | 4,960,485 | +0.00(+0.00%) |
May 12, 2008 | 35.69 | 35.94 | 35.43 | 35.89 | 3,957,794 | +0.22(+0.63%) |
May 09, 2008 | 35.44 | 35.80 | 35.28 | 35.67 | 6,793,630 | -0.06(-0.16%) |
May 08, 2008 | 36.15 | 36.22 | 35.20 | 35.72 | 8,471,701 | -0.20(-0.54%) |
May 07, 2008 | 36.88 | 36.88 | 35.79 | 35.92 | 6,581,902 | -1.01(-2.74%) |
May 06, 2008 | 36.58 | 37.01 | 36.48 | 36.93 | 5,005,392 | +0.00(+0.00%) |
May 05, 2008 | 37.49 | 37.49 | 36.80 | 36.93 | 4,573,695 | -0.55(-1.46%) |
May 02, 2008 | 37.56 | 37.67 | 37.20 | 37.48 | 3,923,260 | +0.18(+0.48%) |
May 01, 2008 | 36.26 | 37.55 | 36.26 | 37.30 | 6,307,975 | +0.92(+2.54%) |
Apr 30, 2008 | 36.59 | 36.90 | 36.26 | 36.37 | 5,369,867 | -0.22(-0.59%) |
Apr 29, 2008 | 36.16 | 36.70 | 36.03 | 36.59 | 5,447,560 | +0.36(+1.00%) |
Apr 28, 2008 | 35.97 | 36.47 | 35.97 | 36.23 | 4,613,573 | +0.11(+0.30%) |
Apr 25, 2008 | 36.27 | 36.34 | 35.61 | 36.12 | 5,018,587 | +0.06(+0.16%) |
Apr 24, 2008 | 34.75 | 36.27 | 34.75 | 36.06 | 8,271,382 | +0.93(+2.65%) |
Apr 23, 2008 | 36.12 | 36.19 | 34.81 | 35.13 | 6,957,524 | -0.30(-0.84%) |
Apr 22, 2008 | 35.73 | 35.83 | 35.28 | 35.43 | 4,323,475 | -0.38(-1.07%) |
Apr 21, 2008 | 36.11 | 36.13 | 35.62 | 35.81 | 4,654,833 | -0.43(-1.18%) |
Apr 18, 2008 | 36.55 | 36.55 | 36.08 | 36.24 | 7,510,745 | +0.22(+0.60%) |
Apr 17, 2008 | 35.54 | 36.19 | 35.54 | 36.02 | 4,111,464 | +0.30(+0.83%) |
Apr 16, 2008 | 35.29 | 35.75 | 35.17 | 35.72 | 5,564,163 | +0.66(+1.87%) |
Apr 15, 2008 | 34.70 | 35.09 | 34.43 | 35.07 | 3,950,683 | +0.51(+1.46%) |
Apr 14, 2008 | 34.73 | 34.76 | 34.38 | 34.56 | 3,592,567 | -0.25(-0.73%) |
Apr 11, 2008 | 34.61 | 35.38 | 34.61 | 34.81 | 4,142,135 | -0.28(-0.80%) |
Apr 10, 2008 | 34.91 | 35.34 | 34.65 | 35.09 | 3,690,310 | +0.12(+0.35%) |
Apr 09, 2008 | 35.17 | 35.35 | 34.89 | 34.97 | 3,424,804 | -0.20(-0.57%) |
Apr 08, 2008 | 35.46 | 35.51 | 35.07 | 35.17 | 3,516,859 | -0.55(-1.54%) |
Apr 07, 2008 | 35.77 | 35.94 | 35.27 | 35.72 | 3,895,984 | +0.35(+0.98%) |
Apr 04, 2008 | 35.51 | 35.79 | 35.18 | 35.38 | 4,596,979 | -0.14(-0.41%) |
Apr 03, 2008 | 35.72 | 35.89 | 35.35 | 35.52 | 4,315,164 | -0.47(-1.30%) |
Apr 02, 2008 | 35.92 | 36.34 | 35.78 | 35.99 | 5,073,998 | +0.04(+0.10%) |