Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 35.45 | 37.00 | 35.03 | 36.86 | 1,212,275 | +1.59(+4.51%) |
Jun 27, 2008 | 35.30 | 35.52 | 34.90 | 35.27 | 916,652 | -0.16(-0.45%) |
Jun 26, 2008 | 34.90 | 35.43 | 34.65 | 35.43 | 1,251,148 | +0.44(+1.26%) |
Jun 25, 2008 | 35.43 | 35.78 | 34.89 | 34.99 | 1,025,594 | -0.21(-0.60%) |
Jun 24, 2008 | 36.59 | 36.65 | 35.08 | 35.20 | 1,155,897 | -1.55(-4.22%) |
Jun 23, 2008 | 36.30 | 36.86 | 36.07 | 36.75 | 1,056,248 | +0.38(+1.04%) |
Jun 20, 2008 | 36.66 | 37.00 | 36.37 | 36.37 | 1,840,855 | -0.43(-1.17%) |
Jun 19, 2008 | 37.06 | 37.20 | 36.61 | 36.80 | 457,577 | -0.41(-1.10%) |
Jun 18, 2008 | 37.25 | 37.25 | 36.93 | 37.21 | 763,690 | -0.04(-0.11%) |
Jun 17, 2008 | 35.96 | 37.30 | 35.96 | 37.25 | 1,380,574 | +1.11(+3.07%) |
Jun 16, 2008 | 35.54 | 36.18 | 35.44 | 36.14 | 367,097 | +0.56(+1.57%) |
Jun 13, 2008 | 35.32 | 35.67 | 35.32 | 35.58 | 570,287 | +0.08(+0.23%) |
Jun 12, 2008 | 35.32 | 35.80 | 35.30 | 35.50 | 383,144 | +0.00(+0.00%) |
Jun 11, 2008 | 36.00 | 36.03 | 35.38 | 35.50 | 953,254 | -0.20(-0.56%) |
Jun 10, 2008 | 36.20 | 36.20 | 35.56 | 35.70 | 647,759 | -0.40(-1.11%) |
Jun 09, 2008 | 36.13 | 36.14 | 35.91 | 36.10 | 242,398 | -0.15(-0.41%) |
Jun 06, 2008 | 35.70 | 36.25 | 35.70 | 36.25 | 471,114 | +0.15(+0.42%) |
Jun 05, 2008 | 35.29 | 36.15 | 35.29 | 36.10 | 550,989 | +0.66(+1.86%) |
Jun 04, 2008 | 35.49 | 35.51 | 35.01 | 35.44 | 473,020 | +0.02(+0.06%) |
Jun 03, 2008 | 35.55 | 35.79 | 35.24 | 35.42 | 792,294 | -0.25(-0.70%) |
Jun 02, 2008 | 35.75 | 36.14 | 35.31 | 35.67 | 796,936 | -0.36(-1.00%) |
May 30, 2008 | 35.75 | 36.16 | 35.70 | 36.03 | 723,478 | +0.46(+1.29%) |
May 29, 2008 | 35.35 | 35.78 | 35.11 | 35.57 | 1,092,622 | +0.22(+0.62%) |
May 28, 2008 | 35.35 | 35.68 | 35.13 | 35.35 | 552,323 | -0.31(-0.87%) |
May 27, 2008 | 36.00 | 36.05 | 35.51 | 35.66 | 583,824 | -0.26(-0.72%) |
May 26, 2008 | 35.39 | 35.98 | 35.20 | 35.92 | 275,430 | +0.61(+1.73%) |
May 23, 2008 | 35.82 | 36.14 | 35.15 | 35.31 | 550,729 | -0.64(-1.78%) |
May 22, 2008 | 35.48 | 36.09 | 35.39 | 35.95 | 734,226 | +0.49(+1.38%) |
May 21, 2008 | 34.77 | 35.74 | 34.77 | 35.46 | 1,302,116 | +0.40(+1.14%) |
May 20, 2008 | 35.00 | 35.28 | 34.76 | 35.06 | 815,916 | -0.13(-0.37%) |
May 19, 2008 | 35.74 | 35.74 | 34.88 | 35.19 | 718,932 | +0.00(+0.00%) |
May 16, 2008 | 35.74 | 35.74 | 34.88 | 35.19 | 718,932 | -0.46(-1.29%) |
May 15, 2008 | 35.41 | 35.75 | 35.41 | 35.65 | 495,592 | +0.11(+0.31%) |
May 14, 2008 | 35.40 | 35.61 | 35.26 | 35.54 | 831,494 | +0.09(+0.25%) |
May 13, 2008 | 35.25 | 35.50 | 35.21 | 35.45 | 583,971 | +0.05(+0.14%) |
May 12, 2008 | 35.20 | 35.44 | 35.02 | 35.40 | 559,277 | +0.20(+0.57%) |
May 09, 2008 | 35.00 | 35.25 | 35.00 | 35.20 | 723,006 | +0.08(+0.23%) |
May 08, 2008 | 34.85 | 35.20 | 34.66 | 35.12 | 1,867,947 | +0.27(+0.77%) |
May 07, 2008 | 34.15 | 34.88 | 34.02 | 34.85 | 932,717 | +0.64(+1.87%) |
May 06, 2008 | 33.57 | 34.48 | 33.36 | 34.21 | 417,227 | +0.64(+1.91%) |
May 05, 2008 | 34.14 | 34.15 | 33.24 | 33.57 | 983,605 | -0.58(-1.70%) |
May 02, 2008 | 34.10 | 34.22 | 34.15 | 34.15 | 1,215,950 | +0.12(+0.35%) |
May 01, 2008 | 34.00 | 34.05 | 34.03 | 34.03 | 455,270 | +0.06(+0.18%) |
Apr 30, 2008 | 33.63 | 34.05 | 33.63 | 33.97 | 916,620 | +0.34(+1.01%) |
Apr 29, 2008 | 33.80 | 33.92 | 33.27 | 33.63 | 572,003 | -0.29(-0.85%) |
Apr 28, 2008 | 33.62 | 33.99 | 33.58 | 33.92 | 475,801 | +0.46(+1.37%) |
Apr 25, 2008 | 33.80 | 34.00 | 33.32 | 33.46 | 870,696 | -0.35(-1.04%) |
Apr 24, 2008 | 33.95 | 34.00 | 33.61 | 33.81 | 410,752 | -0.13(-0.38%) |
Apr 23, 2008 | 33.25 | 34.00 | 33.25 | 33.94 | 563,353 | +0.69(+2.08%) |
Apr 22, 2008 | 33.46 | 33.98 | 33.21 | 33.25 | 531,139 | -0.41(-1.22%) |
Apr 21, 2008 | 33.26 | 34.27 | 33.26 | 33.66 | 707,295 | +0.61(+1.85%) |
Apr 18, 2008 | 33.48 | 33.59 | 32.91 | 33.05 | 1,323,107 | +0.00(+0.00%) |
Apr 17, 2008 | 32.82 | 33.15 | 32.73 | 33.05 | 622,089 | +0.24(+0.73%) |
Apr 16, 2008 | 31.79 | 33.09 | 31.79 | 32.81 | 627,629 | +0.80(+2.50%) |
Apr 15, 2008 | 32.24 | 32.55 | 31.87 | 32.01 | 454,865 | -0.19(-0.59%) |
Apr 14, 2008 | 32.40 | 32.50 | 31.85 | 32.20 | 351,071 | -0.21(-0.65%) |
Apr 11, 2008 | 32.86 | 32.86 | 32.04 | 32.41 | 570,144 | -0.71(-2.14%) |
Apr 10, 2008 | 31.36 | 33.85 | 31.24 | 33.12 | 1,522,936 | +1.91(+6.12%) |
Apr 09, 2008 | 31.05 | 31.21 | 30.83 | 31.21 | 296,478 | -0.24(-0.76%) |
Apr 08, 2008 | 31.20 | 31.49 | 30.90 | 31.45 | 646,924 | +0.10(+0.32%) |
Apr 07, 2008 | 31.70 | 31.87 | 31.27 | 31.35 | 618,603 | -0.16(-0.51%) |
Apr 04, 2008 | 31.74 | 31.81 | 31.40 | 31.51 | 900,577 | -0.23(-0.72%) |
Apr 03, 2008 | 31.69 | 32.01 | 31.32 | 31.74 | 1,594,778 | -0.05(-0.16%) |
Apr 02, 2008 | 31.95 | 32.35 | 31.66 | 31.79 | 1,084,744 | -0.16(-0.50%) |