Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 27.42 | 28.39 | 27.19 | 27.84 | 5,648,647 | +0.41(+1.51%) |
Jun 27, 2008 | 27.41 | 27.81 | 27.11 | 27.43 | 7,022,345 | +0.10(+0.38%) |
Jun 26, 2008 | 28.50 | 28.70 | 27.31 | 27.32 | 5,537,006 | -1.44(-5.02%) |
Jun 25, 2008 | 28.74 | 29.27 | 28.52 | 28.77 | 3,334,429 | +0.19(+0.65%) |
Jun 24, 2008 | 28.84 | 29.00 | 28.21 | 28.58 | 5,248,910 | -0.31(-1.07%) |
Jun 23, 2008 | 28.98 | 29.37 | 28.45 | 28.89 | 4,421,795 | +0.17(+0.61%) |
Jun 20, 2008 | 29.72 | 29.81 | 28.57 | 28.72 | 8,800,213 | -1.18(-3.95%) |
Jun 19, 2008 | 30.25 | 30.53 | 29.79 | 29.90 | 4,175,677 | -0.26(-0.85%) |
Jun 18, 2008 | 30.39 | 30.52 | 29.98 | 30.15 | 3,789,121 | -0.31(-1.02%) |
Jun 17, 2008 | 31.60 | 31.60 | 30.46 | 30.46 | 3,639,779 | -0.97(-3.08%) |
Jun 16, 2008 | 30.87 | 31.52 | 30.43 | 31.43 | 4,139,616 | +0.60(+1.96%) |
Jun 13, 2008 | 30.16 | 30.89 | 30.08 | 30.83 | 4,648,958 | +0.42(+1.38%) |
Jun 12, 2008 | 30.03 | 30.77 | 30.03 | 30.41 | 3,668,865 | +0.47(+1.58%) |
Jun 11, 2008 | 30.74 | 30.74 | 29.84 | 29.94 | 4,325,082 | -0.81(-2.62%) |
Jun 10, 2008 | 30.59 | 30.82 | 30.32 | 30.74 | 4,514,832 | +0.04(+0.12%) |
Jun 09, 2008 | 31.74 | 31.82 | 30.44 | 30.70 | 7,242,560 | -1.00(-3.14%) |
Jun 06, 2008 | 32.95 | 32.99 | 31.70 | 31.70 | 5,370,597 | -1.49(-4.49%) |
Jun 05, 2008 | 32.97 | 33.19 | 32.67 | 33.19 | 3,439,408 | +0.41(+1.25%) |
Jun 04, 2008 | 33.08 | 33.27 | 32.62 | 32.78 | 3,611,921 | -0.16(-0.50%) |
Jun 03, 2008 | 33.40 | 33.89 | 32.53 | 32.95 | 5,469,281 | -0.44(-1.32%) |
Jun 02, 2008 | 33.44 | 33.72 | 32.93 | 33.39 | 9,463,332 | -0.54(-1.60%) |
May 30, 2008 | 36.65 | 37.37 | 33.53 | 33.93 | 15,453,104 | -2.78(-7.58%) |
May 29, 2008 | 36.95 | 37.12 | 36.41 | 36.71 | 5,249,909 | -0.14(-0.37%) |
May 28, 2008 | 35.81 | 37.11 | 35.76 | 36.85 | 5,461,636 | +1.28(+3.61%) |
May 27, 2008 | 34.74 | 35.64 | 34.74 | 35.57 | 3,409,188 | +0.70(+2.00%) |
May 26, 2008 | 35.44 | 35.44 | 34.61 | 34.87 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.44 | 35.44 | 34.61 | 34.87 | 3,690,985 | -0.66(-1.87%) |
May 22, 2008 | 35.45 | 35.85 | 35.24 | 35.53 | 1,919,260 | +0.27(+0.76%) |
May 21, 2008 | 36.26 | 36.28 | 35.12 | 35.27 | 2,831,550 | -0.91(-2.51%) |
May 20, 2008 | 36.12 | 36.31 | 35.82 | 36.18 | 2,244,876 | -0.23(-0.64%) |
May 19, 2008 | 36.79 | 37.05 | 36.21 | 36.41 | 3,454,808 | -0.24(-0.65%) |
May 16, 2008 | 36.47 | 36.91 | 36.16 | 36.65 | 3,812,762 | +0.17(+0.48%) |
May 15, 2008 | 36.21 | 36.62 | 35.82 | 36.48 | 8,199,565 | +1.18(+3.33%) |
May 14, 2008 | 35.14 | 35.57 | 34.98 | 35.30 | 2,873,165 | +0.27(+0.78%) |
May 13, 2008 | 35.08 | 35.24 | 34.76 | 35.03 | 2,288,747 | +0.10(+0.30%) |
May 12, 2008 | 34.28 | 34.95 | 34.03 | 34.92 | 2,518,317 | +0.80(+2.35%) |
May 09, 2008 | 34.19 | 34.47 | 33.95 | 34.12 | 1,494,936 | -0.52(-1.51%) |
May 08, 2008 | 34.52 | 34.73 | 33.93 | 34.65 | 3,425,980 | +0.33(+0.95%) |
May 07, 2008 | 34.84 | 35.23 | 34.30 | 34.32 | 3,244,143 | -0.52(-1.50%) |
May 06, 2008 | 33.86 | 34.99 | 33.75 | 34.84 | 4,045,913 | +0.62(+1.80%) |
May 05, 2008 | 34.40 | 34.80 | 33.97 | 34.23 | 3,100,556 | -0.44(-1.27%) |
May 02, 2008 | 35.14 | 35.76 | 34.43 | 34.67 | 4,484,417 | -0.52(-1.49%) |
May 01, 2008 | 34.68 | 35.34 | 34.28 | 35.19 | 3,208,280 | +0.41(+1.19%) |
Apr 30, 2008 | 35.23 | 35.23 | 34.39 | 34.78 | 4,022,319 | -0.46(-1.30%) |
Apr 29, 2008 | 35.59 | 35.88 | 35.12 | 35.23 | 3,611,022 | -0.57(-1.58%) |
Apr 28, 2008 | 35.93 | 36.02 | 35.33 | 35.80 | 2,570,076 | -0.11(-0.32%) |
Apr 25, 2008 | 34.70 | 36.04 | 34.43 | 35.91 | 3,360,582 | +1.39(+4.02%) |
Apr 24, 2008 | 33.96 | 34.85 | 33.68 | 34.53 | 3,160,695 | +0.56(+1.63%) |
Apr 23, 2008 | 34.06 | 34.34 | 33.58 | 33.97 | 2,877,136 | -0.02(-0.06%) |
Apr 22, 2008 | 34.47 | 34.56 | 33.69 | 33.99 | 3,929,083 | -0.66(-1.92%) |
Apr 21, 2008 | 34.81 | 34.87 | 34.41 | 34.66 | 3,364,550 | -0.30(-0.86%) |
Apr 18, 2008 | 34.85 | 35.32 | 34.49 | 34.96 | 2,724,253 | +0.63(+1.82%) |
Apr 17, 2008 | 34.36 | 34.75 | 33.99 | 34.33 | 2,628,775 | -0.07(-0.19%) |
Apr 16, 2008 | 33.60 | 34.52 | 33.53 | 34.40 | 3,011,051 | +1.14(+3.42%) |
Apr 15, 2008 | 33.23 | 33.60 | 32.70 | 33.26 | 2,709,461 | +0.19(+0.56%) |
Apr 14, 2008 | 33.34 | 33.42 | 33.01 | 33.07 | 1,447,911 | -0.15(-0.44%) |
Apr 11, 2008 | 33.48 | 33.88 | 33.10 | 33.22 | 2,592,113 | -0.71(-2.09%) |
Apr 10, 2008 | 34.50 | 34.51 | 33.75 | 33.93 | 2,782,480 | -0.50(-1.45%) |
Apr 09, 2008 | 35.52 | 35.57 | 34.34 | 34.43 | 2,804,670 | -1.00(-2.81%) |
Apr 08, 2008 | 35.21 | 35.73 | 35.01 | 35.42 | 2,174,481 | +0.04(+0.11%) |
Apr 07, 2008 | 35.78 | 36.19 | 35.32 | 35.39 | 2,683,407 | -0.34(-0.94%) |
Apr 04, 2008 | 36.31 | 36.42 | 35.46 | 35.72 | 3,473,006 | -0.47(-1.31%) |
Apr 03, 2008 | 36.03 | 36.59 | 35.45 | 36.20 | 4,053,744 | +0.02(+0.06%) |
Apr 02, 2008 | 36.39 | 36.53 | 35.85 | 36.18 | 5,149,106 | -0.22(-0.60%) |