Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 39.00 | 39.41 | 38.86 | 39.11 | 9,525 | +0.29(+0.75%) |
Jun 27, 2008 | 38.58 | 39.10 | 38.58 | 38.82 | 155,142 | +0.32(+0.84%) |
Jun 26, 2008 | 38.99 | 39.04 | 38.50 | 38.50 | 8,876 | -0.89(-2.26%) |
Jun 25, 2008 | 39.02 | 39.44 | 39.02 | 39.39 | 50,291 | +0.32(+0.83%) |
Jun 24, 2008 | 38.68 | 39.13 | 38.68 | 39.06 | 17,897 | +0.21(+0.54%) |
Jun 23, 2008 | 38.93 | 39.03 | 38.84 | 38.85 | 12,249 | +0.06(+0.17%) |
Jun 20, 2008 | 38.80 | 38.88 | 38.63 | 38.79 | 17,278 | -0.63(-1.60%) |
Jun 19, 2008 | 38.82 | 39.44 | 38.82 | 39.42 | 130,155 | +0.41(+1.06%) |
Jun 18, 2008 | 39.11 | 39.69 | 38.85 | 39.01 | 1,358,723 | -0.18(-0.45%) |
Jun 17, 2008 | 38.85 | 39.52 | 38.85 | 39.18 | 19,666 | +0.01(+0.02%) |
Jun 16, 2008 | 39.02 | 39.23 | 38.78 | 39.18 | 2,411 | +0.21(+0.54%) |
Jun 13, 2008 | 38.98 | 39.18 | 38.92 | 38.97 | 3,133 | +0.26(+0.67%) |
Jun 12, 2008 | 39.04 | 39.17 | 38.71 | 38.71 | 9,454 | -0.18(-0.46%) |
Jun 11, 2008 | 39.06 | 39.09 | 38.76 | 38.89 | 5,358 | -0.50(-1.27%) |
Jun 10, 2008 | 39.40 | 39.58 | 39.18 | 39.39 | 4,369 | -0.19(-0.47%) |
Jun 09, 2008 | 39.74 | 39.74 | 39.39 | 39.57 | 18,437 | -0.51(-1.27%) |
Jun 06, 2008 | 40.59 | 40.59 | 40.03 | 40.08 | 28,356 | -0.80(-1.96%) |
Jun 05, 2008 | 40.55 | 40.91 | 40.55 | 40.88 | 15,210 | +0.50(+1.23%) |
Jun 04, 2008 | 40.19 | 40.64 | 40.19 | 40.38 | 6,316 | +0.07(+0.17%) |
Jun 03, 2008 | 40.28 | 40.47 | 40.13 | 40.32 | 10,981 | +0.03(+0.08%) |
Jun 02, 2008 | 40.77 | 40.77 | 40.17 | 40.28 | 49,734 | -0.65(-1.60%) |
May 30, 2008 | 40.63 | 40.94 | 40.63 | 40.94 | 18,724 | +0.27(+0.68%) |
May 29, 2008 | 39.55 | 40.85 | 39.55 | 40.66 | 7,806 | +0.63(+1.57%) |
May 28, 2008 | 40.10 | 40.13 | 39.92 | 40.03 | 2,610 | +0.02(+0.06%) |
May 27, 2008 | 39.74 | 40.02 | 39.74 | 40.01 | 4,058 | +0.24(+0.61%) |
May 26, 2008 | 40.07 | 40.07 | 39.74 | 39.77 | 0 | +0.00(+0.00%) |
May 23, 2008 | 40.07 | 40.07 | 39.74 | 39.77 | 40,303 | -0.43(-1.07%) |
May 22, 2008 | 39.59 | 40.32 | 39.59 | 40.19 | 21,563 | +0.37(+0.93%) |
May 21, 2008 | 40.32 | 40.41 | 39.80 | 39.82 | 34,346 | -0.25(-0.62%) |
May 20, 2008 | 40.40 | 40.40 | 40.00 | 40.07 | 9,857 | -0.12(-0.30%) |
May 19, 2008 | 39.89 | 40.33 | 39.89 | 40.19 | 16,269 | +0.19(+0.46%) |
May 16, 2008 | 39.58 | 40.01 | 39.58 | 40.01 | 6,949 | +0.06(+0.16%) |
May 15, 2008 | 39.63 | 39.94 | 39.53 | 39.94 | 6,265 | +0.28(+0.70%) |
May 14, 2008 | 39.36 | 39.85 | 39.36 | 39.66 | 20,933 | +0.46(+1.16%) |
May 13, 2008 | 39.37 | 39.39 | 39.19 | 39.21 | 3,674 | -0.10(-0.25%) |
May 12, 2008 | 39.55 | 39.55 | 39.18 | 39.31 | 18,985 | +0.31(+0.79%) |
May 09, 2008 | 38.86 | 39.03 | 38.68 | 39.00 | 5,606 | -0.12(-0.31%) |
May 08, 2008 | 39.06 | 39.19 | 39.00 | 39.12 | 13,903 | -0.13(-0.33%) |
May 07, 2008 | 40.32 | 40.32 | 39.25 | 39.25 | 21,821 | -0.59(-1.48%) |
May 06, 2008 | 39.78 | 40.11 | 39.63 | 39.84 | 12,137 | -0.31(-0.78%) |
May 05, 2008 | 40.11 | 40.15 | 39.96 | 40.15 | 13,007 | -0.22(-0.54%) |
May 02, 2008 | 40.47 | 40.56 | 40.36 | 40.37 | 12,341 | -0.14(-0.34%) |
May 01, 2008 | 39.89 | 40.52 | 39.89 | 40.51 | 25,693 | +0.74(+1.87%) |
Apr 30, 2008 | 40.09 | 40.31 | 39.77 | 39.77 | 20,355 | -0.15(-0.37%) |
Apr 29, 2008 | 39.92 | 40.04 | 39.78 | 39.92 | 14,340 | -0.23(-0.58%) |
Apr 28, 2008 | 40.24 | 40.25 | 40.15 | 40.15 | 5,230 | +0.21(+0.53%) |
Apr 25, 2008 | 39.13 | 40.03 | 39.13 | 39.94 | 7,602 | +0.26(+0.65%) |
Apr 24, 2008 | 39.34 | 39.85 | 39.19 | 39.68 | 28,637 | +0.41(+1.05%) |
Apr 23, 2008 | 38.76 | 39.28 | 38.76 | 39.27 | 7,655 | +0.53(+1.36%) |
Apr 22, 2008 | 38.85 | 38.85 | 38.64 | 38.74 | 9,561 | -0.58(-1.49%) |
Apr 21, 2008 | 40.05 | 40.05 | 38.78 | 39.32 | 17,661 | -0.44(-1.11%) |
Apr 18, 2008 | 39.67 | 39.77 | 39.67 | 39.77 | 10,359 | +0.46(+1.17%) |
Apr 17, 2008 | 39.58 | 39.58 | 39.18 | 39.31 | 11,888 | -0.46(-1.16%) |
Apr 16, 2008 | 39.53 | 39.77 | 39.38 | 39.77 | 15,496 | +0.44(+1.13%) |
Apr 15, 2008 | 39.39 | 39.48 | 39.18 | 39.32 | 9,714 | -0.23(-0.59%) |
Apr 14, 2008 | 39.72 | 39.72 | 39.41 | 39.56 | 6,894 | -0.15(-0.37%) |
Apr 11, 2008 | 40.26 | 40.26 | 39.70 | 39.70 | 23,764 | -0.71(-1.75%) |
Apr 10, 2008 | 40.19 | 40.56 | 40.15 | 40.41 | 9,654 | +0.54(+1.37%) |
Apr 09, 2008 | 40.10 | 40.12 | 39.75 | 39.86 | 13,491 | -0.60(-1.48%) |
Apr 08, 2008 | 39.78 | 40.48 | 39.78 | 40.46 | 13,243 | -0.10(-0.24%) |
Apr 07, 2008 | 40.40 | 40.72 | 40.40 | 40.56 | 33,047 | +0.57(+1.41%) |
Apr 04, 2008 | 39.69 | 40.23 | 39.67 | 39.99 | 5,198 | +0.37(+0.94%) |
Apr 03, 2008 | 40.11 | 40.11 | 39.32 | 39.62 | 10,396 | +0.20(+0.51%) |
Apr 02, 2008 | 39.78 | 39.86 | 39.42 | 39.42 | 24,754 | -0.39(-0.97%) |