Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 36.95 | 37.56 | 36.79 | 37.24 | 221,928 | +0.29(+0.78%) |
Jun 27, 2008 | 37.38 | 37.50 | 36.95 | 36.95 | 356,158 | -0.43(-1.16%) |
Jun 26, 2008 | 37.58 | 37.79 | 35.71 | 37.38 | 240,862 | -0.43(-1.15%) |
Jun 25, 2008 | 37.79 | 38.01 | 37.62 | 37.82 | 224,107 | +0.05(+0.13%) |
Jun 24, 2008 | 37.95 | 38.08 | 37.68 | 37.77 | 167,034 | -0.39(-1.01%) |
Jun 23, 2008 | 38.31 | 38.82 | 38.12 | 38.16 | 333,463 | +0.09(+0.23%) |
Jun 20, 2008 | 38.19 | 38.45 | 37.78 | 38.07 | 350,546 | -0.31(-0.80%) |
Jun 19, 2008 | 38.08 | 38.59 | 38.06 | 38.37 | 162,849 | +0.30(+0.78%) |
Jun 18, 2008 | 37.50 | 38.24 | 37.37 | 38.08 | 159,317 | +0.53(+1.42%) |
Jun 17, 2008 | 37.38 | 37.71 | 37.13 | 37.54 | 118,483 | +0.20(+0.54%) |
Jun 16, 2008 | 37.07 | 37.34 | 36.93 | 37.34 | 94,937 | +0.20(+0.54%) |
Jun 13, 2008 | 37.01 | 37.44 | 36.79 | 37.14 | 157,058 | +0.38(+1.03%) |
Jun 12, 2008 | 36.98 | 37.19 | 36.72 | 36.76 | 136,554 | -0.05(-0.13%) |
Jun 11, 2008 | 36.93 | 37.26 | 36.80 | 36.81 | 208,992 | -0.23(-0.61%) |
Jun 10, 2008 | 36.88 | 37.11 | 36.51 | 37.04 | 177,722 | +0.11(+0.31%) |
Jun 09, 2008 | 36.96 | 37.12 | 36.78 | 36.92 | 175,708 | +0.02(+0.07%) |
Jun 06, 2008 | 37.33 | 37.75 | 36.90 | 36.90 | 158,894 | -0.80(-2.13%) |
Jun 05, 2008 | 37.03 | 37.70 | 36.93 | 37.70 | 123,971 | +0.63(+1.69%) |
Jun 04, 2008 | 36.67 | 37.35 | 36.58 | 37.08 | 168,377 | +0.27(+0.72%) |
Jun 03, 2008 | 36.86 | 37.01 | 36.58 | 36.81 | 294,665 | +0.15(+0.42%) |
Jun 02, 2008 | 36.63 | 36.73 | 36.32 | 36.66 | 444,965 | -0.04(-0.11%) |
May 30, 2008 | 36.95 | 36.97 | 36.50 | 36.70 | 241,426 | -0.14(-0.39%) |
May 29, 2008 | 36.50 | 37.43 | 36.37 | 36.84 | 172,615 | +0.23(+0.62%) |
May 28, 2008 | 37.01 | 37.01 | 36.55 | 36.62 | 163,359 | -0.31(-0.83%) |
May 27, 2008 | 36.57 | 37.02 | 36.44 | 36.92 | 179,994 | +0.31(+0.84%) |
May 26, 2008 | 36.50 | 36.92 | 36.27 | 36.62 | 0 | +0.00(+0.00%) |
May 23, 2008 | 36.50 | 36.92 | 36.27 | 36.62 | 249,462 | -0.19(-0.52%) |
May 22, 2008 | 36.67 | 37.03 | 36.44 | 36.81 | 288,160 | +0.21(+0.57%) |
May 21, 2008 | 36.27 | 36.79 | 36.21 | 36.60 | 319,175 | +0.50(+1.38%) |
May 20, 2008 | 35.81 | 36.51 | 35.81 | 36.10 | 200,426 | +0.06(+0.16%) |
May 19, 2008 | 35.89 | 36.26 | 35.65 | 36.05 | 194,615 | +0.07(+0.20%) |
May 16, 2008 | 35.82 | 36.04 | 35.71 | 35.97 | 182,669 | +0.19(+0.54%) |
May 15, 2008 | 35.79 | 35.96 | 35.52 | 35.78 | 272,722 | -0.07(-0.20%) |
May 14, 2008 | 35.72 | 36.13 | 35.52 | 35.85 | 289,268 | +0.23(+0.63%) |
May 13, 2008 | 36.05 | 36.05 | 35.55 | 35.63 | 260,030 | -0.31(-0.85%) |
May 12, 2008 | 35.33 | 35.93 | 35.23 | 35.93 | 172,643 | +0.60(+1.69%) |
May 09, 2008 | 35.26 | 35.50 | 34.99 | 35.34 | 116,016 | -0.15(-0.43%) |
May 08, 2008 | 35.58 | 35.63 | 34.98 | 35.49 | 191,953 | -0.01(-0.02%) |
May 07, 2008 | 35.29 | 35.59 | 35.15 | 35.50 | 242,693 | +0.18(+0.50%) |
May 06, 2008 | 36.18 | 36.18 | 35.10 | 35.32 | 288,852 | -0.89(-2.47%) |
May 05, 2008 | 36.63 | 36.77 | 35.56 | 36.22 | 354,916 | -0.43(-1.19%) |
May 02, 2008 | 36.85 | 36.93 | 36.22 | 36.65 | 287,575 | +0.00(+0.00%) |
May 01, 2008 | 36.04 | 36.92 | 36.04 | 36.65 | 179,215 | +0.53(+1.47%) |
Apr 30, 2008 | 36.38 | 36.53 | 35.72 | 36.12 | 263,257 | -0.10(-0.29%) |
Apr 29, 2008 | 35.91 | 36.41 | 35.76 | 36.22 | 336,205 | +0.14(+0.38%) |
Apr 28, 2008 | 35.48 | 36.10 | 35.47 | 36.09 | 289,353 | +0.47(+1.33%) |
Apr 25, 2008 | 36.36 | 36.48 | 35.56 | 35.61 | 219,476 | -0.58(-1.60%) |
Apr 24, 2008 | 36.47 | 36.61 | 35.64 | 36.19 | 209,672 | -0.14(-0.38%) |
Apr 23, 2008 | 36.47 | 36.70 | 36.04 | 36.33 | 141,421 | +0.04(+0.11%) |
Apr 22, 2008 | 36.32 | 36.36 | 35.86 | 36.29 | 159,267 | -0.23(-0.64%) |
Apr 21, 2008 | 36.46 | 36.75 | 36.23 | 36.52 | 186,988 | -0.30(-0.81%) |
Apr 18, 2008 | 36.58 | 36.82 | 36.26 | 36.82 | 200,491 | +0.63(+1.73%) |
Apr 17, 2008 | 36.41 | 36.51 | 36.03 | 36.19 | 109,299 | -0.31(-0.84%) |
Apr 16, 2008 | 36.11 | 36.50 | 35.91 | 36.50 | 215,832 | +0.72(+2.00%) |
Apr 15, 2008 | 35.15 | 35.82 | 35.15 | 35.78 | 144,670 | +0.80(+2.30%) |
Apr 14, 2008 | 35.01 | 35.29 | 34.82 | 34.98 | 144,874 | -0.13(-0.37%) |
Apr 11, 2008 | 35.39 | 35.59 | 34.98 | 35.10 | 160,253 | -0.64(-1.80%) |
Apr 10, 2008 | 35.69 | 36.09 | 35.27 | 35.75 | 211,559 | -0.02(-0.05%) |
Apr 09, 2008 | 36.20 | 36.57 | 35.65 | 35.77 | 143,855 | -0.43(-1.20%) |
Apr 08, 2008 | 35.42 | 36.21 | 35.42 | 36.20 | 267,481 | +0.60(+1.67%) |
Apr 07, 2008 | 34.90 | 35.98 | 34.85 | 35.60 | 237,796 | +0.84(+2.41%) |
Apr 04, 2008 | 35.42 | 35.66 | 34.68 | 34.77 | 177,532 | -0.58(-1.64%) |
Apr 03, 2008 | 35.61 | 35.91 | 35.24 | 35.35 | 161,744 | -0.60(-1.66%) |
Apr 02, 2008 | 35.44 | 36.30 | 35.34 | 35.94 | 182,490 | +0.22(+0.61%) |