Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 36.40 | 36.50 | 35.14 | 35.25 | 2,670,844 | -0.70(-1.96%) |
Jun 27, 2008 | 34.37 | 36.23 | 34.18 | 35.96 | 17,799,236 | +1.45(+4.21%) |
Jun 26, 2008 | 35.18 | 35.19 | 33.96 | 34.51 | 2,446,445 | -0.87(-2.46%) |
Jun 25, 2008 | 34.70 | 35.67 | 34.29 | 35.37 | 3,124,903 | +0.86(+2.49%) |
Jun 24, 2008 | 34.20 | 34.76 | 33.67 | 34.51 | 2,071,776 | +0.24(+0.71%) |
Jun 23, 2008 | 33.89 | 34.74 | 32.45 | 34.27 | 3,256,691 | +0.21(+0.61%) |
Jun 20, 2008 | 33.87 | 34.06 | 32.32 | 34.06 | 18,865,056 | +0.43(+1.27%) |
Jun 19, 2008 | 33.07 | 33.71 | 32.80 | 33.64 | 974,813 | +0.28(+0.83%) |
Jun 18, 2008 | 33.47 | 34.06 | 32.85 | 33.36 | 1,325,201 | -0.21(-0.62%) |
Jun 17, 2008 | 33.78 | 34.02 | 33.31 | 33.57 | 924,751 | -0.04(-0.13%) |
Jun 16, 2008 | 33.45 | 33.92 | 32.85 | 33.61 | 1,383,823 | +0.14(+0.42%) |
Jun 13, 2008 | 31.47 | 33.51 | 31.47 | 33.47 | 2,684,752 | +2.40(+7.72%) |
Jun 12, 2008 | 31.73 | 32.39 | 30.98 | 31.07 | 1,108,927 | -0.52(-1.65%) |
Jun 11, 2008 | 32.89 | 32.95 | 31.35 | 31.59 | 1,419,137 | -1.44(-4.37%) |
Jun 10, 2008 | 32.62 | 33.32 | 32.15 | 33.04 | 1,145,395 | +0.09(+0.26%) |
Jun 09, 2008 | 32.96 | 33.04 | 32.09 | 32.95 | 1,163,346 | +0.32(+0.99%) |
Jun 06, 2008 | 34.64 | 34.93 | 32.50 | 32.63 | 1,874,735 | -2.30(-6.59%) |
Jun 05, 2008 | 33.87 | 34.97 | 33.79 | 34.93 | 1,070,758 | +1.09(+3.21%) |
Jun 04, 2008 | 33.45 | 34.48 | 33.40 | 33.85 | 1,141,015 | +0.19(+0.57%) |
Jun 03, 2008 | 33.89 | 34.14 | 33.13 | 33.65 | 1,112,011 | -0.09(-0.26%) |
Jun 02, 2008 | 34.28 | 34.31 | 33.11 | 33.74 | 1,723,473 | -0.51(-1.50%) |
May 30, 2008 | 34.07 | 34.83 | 33.49 | 34.25 | 4,510,218 | +0.28(+0.82%) |
May 29, 2008 | 35.02 | 35.13 | 33.81 | 33.98 | 1,690,478 | -1.02(-2.91%) |
May 28, 2008 | 33.96 | 35.03 | 33.92 | 34.99 | 2,496,980 | +1.07(+3.15%) |
May 27, 2008 | 33.15 | 33.94 | 32.79 | 33.92 | 2,374,355 | +0.76(+2.28%) |
May 26, 2008 | 32.54 | 33.43 | 32.39 | 33.17 | 1,711,370 | +0.00(+0.00%) |
May 23, 2008 | 32.54 | 33.43 | 32.39 | 33.17 | 1,711,370 | +0.50(+1.52%) |
May 22, 2008 | 31.76 | 33.68 | 31.59 | 32.67 | 3,498,729 | +2.37(+7.83%) |
May 21, 2008 | 30.77 | 31.06 | 30.05 | 30.30 | 1,240,185 | -0.33(-1.08%) |
May 20, 2008 | 31.28 | 31.33 | 30.25 | 30.63 | 1,062,893 | -0.47(-1.51%) |
May 19, 2008 | 31.06 | 31.97 | 30.86 | 31.10 | 1,803,029 | +0.30(+0.99%) |
May 16, 2008 | 30.54 | 31.14 | 29.54 | 30.80 | 1,844,814 | +0.45(+1.49%) |
May 15, 2008 | 30.00 | 30.41 | 29.56 | 30.34 | 815,941 | +0.46(+1.54%) |
May 14, 2008 | 29.50 | 30.40 | 29.14 | 29.88 | 835,966 | +0.36(+1.24%) |
May 13, 2008 | 29.67 | 30.00 | 28.85 | 29.52 | 1,069,017 | -0.17(-0.59%) |
May 12, 2008 | 28.67 | 29.87 | 28.30 | 29.69 | 1,087,039 | +1.12(+3.92%) |
May 09, 2008 | 28.44 | 28.89 | 28.24 | 28.57 | 523,063 | -0.20(-0.69%) |
May 08, 2008 | 28.93 | 29.30 | 28.67 | 28.77 | 1,272,983 | -0.07(-0.24%) |
May 07, 2008 | 29.75 | 29.98 | 28.77 | 28.84 | 857,899 | -1.09(-3.63%) |
May 06, 2008 | 29.54 | 30.19 | 29.17 | 29.93 | 996,451 | +0.33(+1.12%) |
May 05, 2008 | 30.29 | 30.29 | 29.47 | 29.60 | 1,120,032 | -0.74(-2.43%) |
May 02, 2008 | 30.78 | 30.88 | 29.95 | 30.33 | 1,177,841 | -0.25(-0.82%) |
May 01, 2008 | 29.89 | 30.69 | 29.56 | 30.59 | 1,135,625 | +0.76(+2.53%) |
Apr 30, 2008 | 29.70 | 30.63 | 29.53 | 29.83 | 1,426,645 | +0.12(+0.41%) |
Apr 29, 2008 | 29.76 | 29.80 | 29.47 | 29.71 | 1,153,215 | -0.10(-0.35%) |
Apr 28, 2008 | 29.80 | 30.33 | 29.57 | 29.81 | 1,602,166 | -0.08(-0.26%) |
Apr 25, 2008 | 29.47 | 30.20 | 29.11 | 29.89 | 1,869,033 | +0.49(+1.65%) |
Apr 24, 2008 | 27.26 | 29.54 | 27.20 | 29.40 | 2,695,820 | +2.75(+10.30%) |
Apr 23, 2008 | 26.73 | 26.92 | 26.16 | 26.66 | 960,334 | +0.22(+0.82%) |
Apr 22, 2008 | 26.48 | 26.78 | 26.13 | 26.44 | 959,138 | -0.10(-0.39%) |
Apr 21, 2008 | 26.25 | 26.89 | 26.14 | 26.55 | 680,640 | -0.07(-0.26%) |
Apr 18, 2008 | 26.19 | 27.02 | 25.71 | 26.62 | 871,540 | +1.03(+4.04%) |
Apr 17, 2008 | 26.03 | 26.11 | 25.36 | 25.58 | 527,689 | -0.51(-1.96%) |
Apr 16, 2008 | 25.21 | 26.21 | 24.98 | 26.09 | 1,106,378 | +1.14(+4.56%) |
Apr 15, 2008 | 25.23 | 25.50 | 24.74 | 24.96 | 1,132,526 | -0.06(-0.24%) |
Apr 14, 2008 | 25.12 | 25.55 | 24.87 | 25.02 | 1,114,426 | -0.25(-1.00%) |
Apr 11, 2008 | 25.28 | 26.04 | 25.14 | 25.27 | 1,332,628 | -0.99(-3.77%) |
Apr 10, 2008 | 25.92 | 26.52 | 25.64 | 26.26 | 1,088,147 | +0.30(+1.14%) |
Apr 09, 2008 | 27.07 | 27.11 | 25.82 | 25.96 | 920,369 | -1.03(-3.80%) |
Apr 08, 2008 | 26.41 | 27.42 | 26.28 | 26.99 | 1,067,314 | +0.11(+0.42%) |
Apr 07, 2008 | 27.55 | 27.69 | 26.81 | 26.88 | 1,085,765 | -0.38(-1.40%) |
Apr 04, 2008 | 26.78 | 27.46 | 26.35 | 27.26 | 1,235,333 | +0.39(+1.46%) |
Apr 03, 2008 | 26.70 | 27.07 | 26.59 | 26.87 | 825,232 | -0.03(-0.10%) |
Apr 02, 2008 | 26.79 | 27.30 | 26.63 | 26.89 | 1,063,644 | +0.15(+0.55%) |