Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 35.57 | 36.16 | 34.72 | 35.82 | 2,654,312 | -0.38(-1.04%) |
Jun 27, 2008 | 34.65 | 36.20 | 34.42 | 36.20 | 6,763,042 | +1.52(+4.38%) |
Jun 26, 2008 | 34.20 | 34.99 | 33.96 | 34.68 | 3,724,466 | +0.35(+1.03%) |
Jun 25, 2008 | 34.36 | 34.54 | 33.72 | 34.33 | 2,716,991 | +0.30(+0.89%) |
Jun 24, 2008 | 34.44 | 34.80 | 33.89 | 34.03 | 2,139,298 | -0.52(-1.51%) |
Jun 23, 2008 | 35.25 | 35.25 | 34.45 | 34.55 | 1,798,237 | -0.39(-1.10%) |
Jun 20, 2008 | 35.39 | 35.58 | 34.81 | 34.93 | 2,774,389 | -0.56(-1.57%) |
Jun 19, 2008 | 35.44 | 35.93 | 35.30 | 35.49 | 1,656,807 | +0.15(+0.43%) |
Jun 18, 2008 | 35.81 | 36.16 | 35.10 | 35.34 | 2,055,208 | -0.68(-1.88%) |
Jun 17, 2008 | 36.49 | 36.78 | 35.82 | 36.02 | 1,240,856 | -0.29(-0.79%) |
Jun 16, 2008 | 35.37 | 36.44 | 35.32 | 36.30 | 2,005,060 | +1.00(+2.82%) |
Jun 13, 2008 | 34.16 | 35.80 | 34.16 | 35.31 | 1,938,042 | +1.32(+3.89%) |
Jun 12, 2008 | 34.83 | 34.99 | 33.84 | 33.99 | 1,424,960 | -0.59(-1.71%) |
Jun 11, 2008 | 35.15 | 35.35 | 34.11 | 34.58 | 1,496,221 | -0.46(-1.30%) |
Jun 10, 2008 | 35.13 | 35.78 | 34.64 | 35.03 | 1,902,189 | -1.01(-2.81%) |
Jun 09, 2008 | 35.22 | 36.30 | 35.22 | 36.04 | 2,105,009 | +0.84(+2.38%) |
Jun 06, 2008 | 35.59 | 36.29 | 35.15 | 35.21 | 1,912,617 | -0.70(-1.96%) |
Jun 05, 2008 | 35.54 | 35.91 | 35.29 | 35.91 | 2,886,220 | +0.67(+1.89%) |
Jun 04, 2008 | 35.74 | 35.96 | 35.17 | 35.24 | 2,131,460 | -0.44(-1.23%) |
Jun 03, 2008 | 36.13 | 36.40 | 35.20 | 35.68 | 2,091,737 | -0.31(-0.86%) |
Jun 02, 2008 | 36.29 | 36.40 | 35.51 | 35.99 | 1,966,593 | -0.31(-0.85%) |
May 30, 2008 | 36.05 | 36.44 | 35.83 | 36.30 | 5,368,017 | +0.61(+1.72%) |
May 29, 2008 | 36.18 | 36.33 | 35.05 | 35.69 | 3,416,047 | -0.35(-0.97%) |
May 28, 2008 | 35.45 | 36.05 | 35.18 | 36.04 | 2,907,024 | +0.62(+1.75%) |
May 27, 2008 | 34.10 | 35.42 | 33.99 | 35.42 | 3,938,268 | +1.32(+3.87%) |
May 26, 2008 | 32.49 | 34.33 | 32.49 | 34.10 | 0 | +0.00(+0.00%) |
May 23, 2008 | 32.49 | 34.33 | 32.49 | 34.10 | 3,771,390 | +1.47(+4.50%) |
May 22, 2008 | 32.35 | 32.83 | 32.15 | 32.63 | 1,539,653 | +0.18(+0.57%) |
May 21, 2008 | 33.05 | 33.41 | 32.30 | 32.45 | 2,092,512 | -0.66(-1.99%) |
May 20, 2008 | 33.41 | 33.41 | 32.65 | 33.11 | 1,628,001 | -0.21(-0.63%) |
May 19, 2008 | 33.93 | 34.21 | 33.07 | 33.32 | 1,708,641 | -0.44(-1.31%) |
May 16, 2008 | 33.54 | 33.87 | 33.02 | 33.76 | 1,834,301 | +0.39(+1.15%) |
May 15, 2008 | 33.40 | 33.52 | 32.99 | 33.37 | 1,377,647 | +0.15(+0.44%) |
May 14, 2008 | 33.50 | 33.80 | 32.72 | 33.23 | 2,856,945 | +0.15(+0.44%) |
May 13, 2008 | 32.58 | 33.21 | 32.13 | 33.08 | 2,550,177 | +0.69(+2.13%) |
May 12, 2008 | 32.04 | 32.62 | 31.14 | 32.39 | 2,561,159 | +0.61(+1.93%) |
May 09, 2008 | 31.95 | 32.04 | 31.37 | 31.78 | 1,107,595 | -0.24(-0.75%) |
May 08, 2008 | 31.91 | 32.24 | 31.46 | 32.02 | 1,251,888 | +0.18(+0.58%) |
May 07, 2008 | 32.12 | 32.55 | 31.67 | 31.84 | 2,209,452 | -0.18(-0.56%) |
May 06, 2008 | 31.96 | 32.19 | 31.71 | 32.01 | 2,030,134 | +0.10(+0.33%) |
May 05, 2008 | 32.31 | 32.31 | 31.35 | 31.91 | 3,035,790 | -0.23(-0.70%) |
May 02, 2008 | 32.30 | 32.76 | 31.91 | 32.13 | 2,583,623 | +0.14(+0.44%) |
May 01, 2008 | 32.53 | 32.71 | 30.78 | 31.99 | 3,612,483 | -0.53(-1.62%) |
Apr 30, 2008 | 32.54 | 32.89 | 32.18 | 32.52 | 3,787,496 | -0.02(-0.05%) |
Apr 29, 2008 | 32.83 | 33.13 | 31.93 | 32.54 | 8,471,981 | +2.52(+8.39%) |
Apr 28, 2008 | 29.41 | 30.55 | 28.97 | 30.02 | 3,257,509 | +0.79(+2.72%) |
Apr 25, 2008 | 29.33 | 29.42 | 28.63 | 29.22 | 1,906,771 | +0.03(+0.10%) |
Apr 24, 2008 | 29.90 | 29.90 | 28.60 | 29.19 | 2,622,232 | -0.57(-1.93%) |
Apr 23, 2008 | 29.61 | 29.96 | 29.35 | 29.77 | 1,151,668 | +0.44(+1.50%) |
Apr 22, 2008 | 29.78 | 30.06 | 29.10 | 29.33 | 1,760,468 | -0.51(-1.70%) |
Apr 21, 2008 | 29.81 | 29.88 | 29.02 | 29.83 | 2,008,227 | +0.03(+0.11%) |
Apr 18, 2008 | 29.31 | 29.98 | 29.15 | 29.80 | 1,767,966 | +1.05(+3.66%) |
Apr 17, 2008 | 29.07 | 29.29 | 28.39 | 28.75 | 1,915,262 | -0.56(-1.91%) |
Apr 16, 2008 | 28.51 | 29.42 | 28.19 | 29.31 | 2,192,071 | +1.19(+4.24%) |
Apr 15, 2008 | 27.83 | 28.19 | 27.28 | 28.12 | 2,235,625 | +0.39(+1.40%) |
Apr 14, 2008 | 27.71 | 27.94 | 27.20 | 27.73 | 2,853,632 | -0.16(-0.56%) |
Apr 11, 2008 | 28.42 | 28.42 | 27.57 | 27.89 | 2,624,453 | -0.78(-2.71%) |
Apr 10, 2008 | 28.40 | 28.87 | 27.82 | 28.66 | 2,765,460 | +0.32(+1.12%) |
Apr 09, 2008 | 28.77 | 28.83 | 27.83 | 28.35 | 2,884,533 | -0.43(-1.49%) |
Apr 08, 2008 | 28.83 | 28.83 | 27.68 | 28.78 | 6,314,226 | -1.49(-4.92%) |
Apr 07, 2008 | 29.38 | 30.92 | 29.28 | 30.27 | 4,748,980 | +1.25(+4.31%) |
Apr 04, 2008 | 28.63 | 29.49 | 28.56 | 29.02 | 4,105,528 | +0.34(+1.19%) |
Apr 03, 2008 | 27.38 | 28.92 | 27.32 | 28.68 | 3,644,643 | +1.21(+4.40%) |
Apr 02, 2008 | 27.87 | 28.10 | 27.20 | 27.47 | 3,739,547 | -0.34(-1.23%) |