Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 37.36 | 39.04 | 37.36 | 38.37 | 703,757 | +0.14(+0.38%) |
Jun 27, 2008 | 36.28 | 38.32 | 36.26 | 38.23 | 3,992,678 | +1.94(+5.33%) |
Jun 26, 2008 | 37.09 | 37.96 | 35.76 | 36.29 | 1,014,878 | -1.34(-3.55%) |
Jun 25, 2008 | 36.09 | 37.87 | 36.09 | 37.63 | 1,168,504 | +1.96(+5.49%) |
Jun 24, 2008 | 37.87 | 37.87 | 35.52 | 35.67 | 881,152 | -2.56(-6.71%) |
Jun 23, 2008 | 38.12 | 38.47 | 37.69 | 38.23 | 363,506 | +0.20(+0.52%) |
Jun 20, 2008 | 38.66 | 39.55 | 37.93 | 38.04 | 505,683 | -1.35(-3.42%) |
Jun 19, 2008 | 39.08 | 39.56 | 38.68 | 39.38 | 360,789 | +0.28(+0.70%) |
Jun 18, 2008 | 38.76 | 39.40 | 38.57 | 39.11 | 429,576 | +0.30(+0.77%) |
Jun 17, 2008 | 39.59 | 39.99 | 38.66 | 38.81 | 534,795 | -0.80(-2.03%) |
Jun 16, 2008 | 40.32 | 40.56 | 39.48 | 39.61 | 532,684 | -0.79(-1.94%) |
Jun 13, 2008 | 39.35 | 40.42 | 39.07 | 40.40 | 442,937 | +1.53(+3.95%) |
Jun 12, 2008 | 38.54 | 39.41 | 38.50 | 38.86 | 416,379 | +0.55(+1.44%) |
Jun 11, 2008 | 38.95 | 39.10 | 37.96 | 38.31 | 425,437 | -0.77(-1.96%) |
Jun 10, 2008 | 38.84 | 39.42 | 38.52 | 39.08 | 410,559 | -0.10(-0.26%) |
Jun 09, 2008 | 40.61 | 40.80 | 38.43 | 39.18 | 644,021 | -1.33(-3.28%) |
Jun 06, 2008 | 41.26 | 41.88 | 40.51 | 40.51 | 519,638 | -1.35(-3.23%) |
Jun 05, 2008 | 42.46 | 43.75 | 40.85 | 41.86 | 1,233,281 | +0.56(+1.36%) |
Jun 04, 2008 | 39.25 | 41.42 | 39.13 | 41.30 | 583,924 | +1.68(+4.23%) |
Jun 03, 2008 | 40.00 | 40.14 | 39.05 | 39.62 | 414,701 | -0.12(-0.30%) |
Jun 02, 2008 | 40.35 | 40.35 | 39.21 | 39.74 | 317,287 | -0.43(-1.07%) |
May 30, 2008 | 40.56 | 40.67 | 39.95 | 40.17 | 378,853 | -0.45(-1.11%) |
May 29, 2008 | 39.96 | 41.29 | 39.96 | 40.62 | 401,262 | +0.62(+1.56%) |
May 28, 2008 | 39.65 | 40.10 | 38.66 | 40.00 | 400,805 | +0.60(+1.52%) |
May 27, 2008 | 38.75 | 39.52 | 38.61 | 39.40 | 316,860 | +0.61(+1.58%) |
May 26, 2008 | 38.69 | 38.92 | 38.22 | 38.79 | 0 | +0.00(+0.00%) |
May 23, 2008 | 38.69 | 38.92 | 38.22 | 38.79 | 261,602 | -0.15(-0.38%) |
May 22, 2008 | 38.24 | 39.40 | 38.24 | 38.94 | 362,054 | +0.68(+1.79%) |
May 21, 2008 | 38.80 | 38.92 | 37.90 | 38.26 | 631,821 | -0.66(-1.69%) |
May 20, 2008 | 39.70 | 39.93 | 38.68 | 38.92 | 593,164 | -0.92(-2.32%) |
May 19, 2008 | 40.19 | 40.19 | 39.63 | 39.84 | 571,586 | -0.35(-0.86%) |
May 16, 2008 | 40.60 | 41.31 | 39.30 | 40.19 | 373,531 | -0.38(-0.93%) |
May 15, 2008 | 39.43 | 40.71 | 39.30 | 40.56 | 393,484 | +0.93(+2.34%) |
May 14, 2008 | 40.14 | 40.39 | 39.51 | 39.64 | 310,472 | -0.61(-1.50%) |
May 13, 2008 | 40.44 | 40.64 | 40.00 | 40.24 | 481,046 | -0.07(-0.16%) |
May 12, 2008 | 38.58 | 40.31 | 38.58 | 40.31 | 493,461 | +1.74(+4.51%) |
May 09, 2008 | 38.32 | 38.90 | 38.05 | 38.57 | 176,706 | +0.01(+0.03%) |
May 08, 2008 | 39.24 | 39.24 | 38.29 | 38.56 | 425,589 | -0.27(-0.69%) |
May 07, 2008 | 39.02 | 40.05 | 38.77 | 38.83 | 785,179 | -0.07(-0.18%) |
May 06, 2008 | 38.10 | 39.01 | 37.34 | 38.90 | 464,136 | +0.71(+1.87%) |
May 05, 2008 | 37.94 | 38.49 | 36.24 | 38.18 | 508,625 | +0.41(+1.09%) |
May 02, 2008 | 38.94 | 39.19 | 37.54 | 37.77 | 389,353 | -0.88(-2.28%) |
May 01, 2008 | 38.61 | 38.90 | 38.29 | 38.65 | 443,790 | -0.06(-0.15%) |
Apr 30, 2008 | 38.88 | 39.52 | 38.46 | 38.71 | 410,130 | -0.12(-0.31%) |
Apr 29, 2008 | 40.02 | 40.13 | 38.50 | 38.83 | 343,660 | -1.11(-2.79%) |
Apr 28, 2008 | 40.06 | 40.16 | 39.01 | 39.95 | 457,827 | +0.13(+0.33%) |
Apr 25, 2008 | 39.23 | 40.14 | 38.65 | 39.81 | 380,981 | +0.71(+1.82%) |
Apr 24, 2008 | 39.55 | 39.61 | 37.89 | 39.10 | 602,909 | -0.14(-0.37%) |
Apr 23, 2008 | 39.19 | 39.80 | 38.62 | 39.25 | 508,892 | +0.29(+0.75%) |
Apr 22, 2008 | 41.13 | 41.23 | 38.73 | 38.95 | 588,934 | -2.36(-5.70%) |
Apr 21, 2008 | 41.95 | 41.95 | 41.16 | 41.31 | 524,718 | -0.74(-1.77%) |
Apr 18, 2008 | 41.82 | 42.30 | 41.24 | 42.05 | 363,437 | +0.86(+2.10%) |
Apr 17, 2008 | 41.95 | 41.95 | 40.64 | 41.19 | 439,404 | -0.87(-2.07%) |
Apr 16, 2008 | 40.64 | 42.21 | 40.45 | 42.06 | 496,264 | +1.73(+4.29%) |
Apr 15, 2008 | 39.98 | 40.56 | 39.37 | 40.32 | 498,010 | +0.69(+1.74%) |
Apr 14, 2008 | 40.08 | 40.32 | 39.14 | 39.64 | 451,304 | -0.53(-1.31%) |
Apr 11, 2008 | 41.20 | 41.31 | 40.08 | 40.16 | 401,988 | -1.52(-3.65%) |
Apr 10, 2008 | 40.90 | 41.86 | 40.31 | 41.68 | 363,297 | +0.64(+1.55%) |
Apr 09, 2008 | 41.67 | 41.83 | 40.67 | 41.05 | 395,971 | -0.65(-1.55%) |
Apr 08, 2008 | 41.95 | 42.13 | 41.27 | 41.70 | 462,381 | -0.37(-0.87%) |
Apr 07, 2008 | 42.79 | 42.85 | 41.98 | 42.06 | 639,988 | -0.35(-0.82%) |
Apr 04, 2008 | 42.08 | 42.85 | 41.35 | 42.41 | 639,663 | +0.29(+0.70%) |
Apr 03, 2008 | 42.12 | 42.44 | 41.71 | 42.12 | 305,710 | -0.46(-1.08%) |
Apr 02, 2008 | 41.59 | 43.15 | 41.49 | 42.58 | 481,423 | +0.99(+2.38%) |