Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 32.87 | 34.80 | 32.87 | 33.96 | 79,929 | -0.27(-0.80%) |
Jun 27, 2008 | 35.03 | 35.03 | 34.06 | 34.23 | 133,673 | -0.90(-2.57%) |
Jun 26, 2008 | 35.97 | 35.97 | 34.80 | 35.13 | 60,201 | -1.30(-3.57%) |
Jun 25, 2008 | 36.39 | 37.19 | 36.15 | 36.43 | 76,913 | +0.07(+0.18%) |
Jun 24, 2008 | 36.39 | 36.97 | 35.99 | 36.37 | 58,213 | -0.44(-1.20%) |
Jun 23, 2008 | 37.15 | 37.29 | 36.64 | 36.81 | 103,005 | -0.15(-0.41%) |
Jun 20, 2008 | 36.74 | 37.63 | 36.55 | 36.96 | 138,572 | -0.04(-0.10%) |
Jun 19, 2008 | 36.34 | 37.00 | 35.70 | 37.00 | 39,379 | +0.66(+1.81%) |
Jun 18, 2008 | 36.47 | 36.53 | 35.93 | 36.34 | 42,717 | -0.39(-1.05%) |
Jun 17, 2008 | 37.54 | 37.54 | 36.70 | 36.73 | 30,225 | -0.80(-2.13%) |
Jun 16, 2008 | 37.16 | 37.58 | 36.92 | 37.53 | 24,118 | +0.23(+0.61%) |
Jun 13, 2008 | 37.10 | 37.32 | 36.61 | 37.30 | 29,041 | +0.50(+1.36%) |
Jun 12, 2008 | 37.01 | 37.52 | 36.48 | 36.80 | 50,918 | +0.08(+0.21%) |
Jun 11, 2008 | 37.37 | 37.38 | 36.63 | 36.73 | 86,080 | -0.81(-2.16%) |
Jun 10, 2008 | 36.66 | 37.72 | 35.65 | 37.54 | 129,521 | +1.53(+4.26%) |
Jun 09, 2008 | 37.09 | 37.28 | 35.78 | 36.00 | 117,103 | -0.73(-1.97%) |
Jun 06, 2008 | 37.38 | 37.57 | 36.73 | 36.73 | 68,775 | -1.25(-3.30%) |
Jun 05, 2008 | 37.45 | 38.25 | 37.37 | 37.98 | 81,122 | +0.49(+1.31%) |
Jun 04, 2008 | 36.87 | 37.85 | 36.61 | 37.49 | 68,014 | +0.50(+1.35%) |
Jun 03, 2008 | 36.80 | 37.23 | 36.58 | 36.99 | 107,510 | +0.27(+0.74%) |
Jun 02, 2008 | 37.40 | 37.40 | 36.03 | 36.72 | 72,958 | -0.87(-2.31%) |
May 30, 2008 | 37.37 | 37.70 | 36.59 | 37.58 | 108,441 | +0.40(+1.06%) |
May 29, 2008 | 36.80 | 37.96 | 36.58 | 37.19 | 41,574 | +0.35(+0.95%) |
May 28, 2008 | 36.35 | 36.84 | 36.05 | 36.84 | 52,406 | +0.19(+0.51%) |
May 27, 2008 | 36.68 | 37.56 | 36.20 | 36.65 | 56,167 | +0.08(+0.23%) |
May 26, 2008 | 37.25 | 37.28 | 35.88 | 36.57 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.25 | 37.28 | 35.88 | 36.57 | 60,031 | -0.77(-2.07%) |
May 22, 2008 | 37.87 | 38.20 | 37.03 | 37.34 | 62,181 | -0.53(-1.39%) |
May 21, 2008 | 38.46 | 38.46 | 37.34 | 37.87 | 62,133 | -0.26(-0.69%) |
May 20, 2008 | 37.92 | 38.27 | 37.67 | 38.13 | 41,088 | -0.14(-0.37%) |
May 19, 2008 | 38.75 | 39.16 | 38.17 | 38.27 | 65,144 | -0.50(-1.29%) |
May 16, 2008 | 39.12 | 39.31 | 38.43 | 38.77 | 64,416 | -0.25(-0.65%) |
May 15, 2008 | 38.91 | 39.19 | 38.49 | 39.02 | 38,268 | -0.06(-0.14%) |
May 14, 2008 | 39.06 | 39.36 | 38.21 | 39.08 | 60,214 | +0.00(+0.00%) |
May 13, 2008 | 40.29 | 40.29 | 38.58 | 39.08 | 73,992 | -0.99(-2.47%) |
May 12, 2008 | 39.90 | 40.35 | 39.61 | 40.07 | 64,136 | +0.50(+1.26%) |
May 09, 2008 | 41.20 | 41.20 | 38.95 | 39.57 | 49,473 | -0.24(-0.61%) |
May 08, 2008 | 40.05 | 41.67 | 39.55 | 39.81 | 174,173 | +1.01(+2.60%) |
May 07, 2008 | 39.76 | 40.02 | 38.68 | 38.81 | 60,670 | -1.10(-2.76%) |
May 06, 2008 | 39.50 | 40.26 | 39.21 | 39.91 | 32,115 | +0.40(+1.03%) |
May 05, 2008 | 39.94 | 40.08 | 39.20 | 39.50 | 37,694 | -0.43(-1.08%) |
May 02, 2008 | 40.65 | 40.82 | 39.65 | 39.94 | 59,339 | -0.30(-0.75%) |
May 01, 2008 | 39.76 | 40.75 | 39.33 | 40.24 | 116,534 | +0.44(+1.11%) |
Apr 30, 2008 | 40.49 | 41.12 | 39.57 | 39.80 | 48,546 | -0.57(-1.40%) |
Apr 29, 2008 | 41.20 | 41.42 | 40.12 | 40.36 | 37,578 | -0.95(-2.30%) |
Apr 28, 2008 | 40.59 | 41.77 | 40.01 | 41.31 | 78,702 | +0.68(+1.67%) |
Apr 25, 2008 | 41.20 | 41.46 | 40.11 | 40.63 | 68,248 | -0.47(-1.15%) |
Apr 24, 2008 | 40.61 | 41.20 | 39.73 | 41.10 | 61,403 | +0.95(+2.37%) |
Apr 23, 2008 | 39.48 | 40.49 | 39.48 | 40.15 | 64,990 | +0.41(+1.04%) |
Apr 22, 2008 | 40.41 | 40.41 | 37.90 | 39.74 | 182,713 | -1.00(-2.45%) |
Apr 21, 2008 | 40.45 | 41.10 | 40.00 | 40.74 | 56,070 | -0.07(-0.16%) |
Apr 18, 2008 | 40.12 | 41.41 | 40.04 | 40.80 | 111,025 | +1.14(+2.87%) |
Apr 17, 2008 | 39.76 | 40.00 | 39.33 | 39.66 | 105,880 | -0.06(-0.14%) |
Apr 16, 2008 | 38.56 | 39.82 | 38.54 | 39.72 | 110,759 | +1.49(+3.89%) |
Apr 15, 2008 | 38.42 | 38.61 | 37.77 | 38.23 | 93,600 | +0.02(+0.05%) |
Apr 14, 2008 | 37.43 | 38.84 | 37.40 | 38.21 | 133,166 | +0.97(+2.60%) |
Apr 11, 2008 | 36.56 | 38.04 | 36.54 | 37.24 | 140,068 | +0.73(+2.01%) |
Apr 10, 2008 | 36.04 | 36.66 | 35.75 | 36.51 | 97,272 | +0.73(+2.03%) |
Apr 09, 2008 | 36.70 | 36.80 | 35.77 | 35.78 | 123,077 | -0.86(-2.34%) |
Apr 08, 2008 | 36.85 | 36.99 | 36.27 | 36.64 | 119,042 | -0.26(-0.71%) |
Apr 07, 2008 | 37.72 | 37.88 | 36.88 | 36.90 | 63,609 | -0.69(-1.83%) |
Apr 04, 2008 | 38.18 | 38.28 | 37.31 | 37.59 | 77,839 | -0.31(-0.82%) |
Apr 03, 2008 | 37.48 | 38.35 | 37.38 | 37.90 | 223,748 | +0.09(+0.25%) |
Apr 02, 2008 | 36.55 | 37.82 | 36.25 | 37.81 | 227,146 | +1.29(+3.53%) |