Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 35.57 | 36.17 | 34.72 | 35.06 | 388,359 | -0.54(-1.52%) |
Jun 27, 2008 | 33.41 | 36.00 | 33.41 | 35.60 | 244,682 | +2.16(+6.46%) |
Jun 26, 2008 | 31.98 | 33.81 | 31.94 | 33.44 | 199,470 | +2.48(+8.01%) |
Jun 25, 2008 | 31.34 | 31.34 | 30.57 | 30.96 | 173,116 | -0.18(-0.58%) |
Jun 24, 2008 | 31.39 | 32.51 | 31.14 | 31.14 | 294,031 | -0.25(-0.80%) |
Jun 23, 2008 | 30.71 | 31.57 | 30.66 | 31.39 | 300,680 | -0.02(-0.06%) |
Jun 20, 2008 | 31.73 | 32.35 | 31.01 | 31.41 | 166,363 | -0.37(-1.16%) |
Jun 19, 2008 | 32.19 | 32.65 | 31.70 | 31.78 | 115,973 | -0.13(-0.41%) |
Jun 18, 2008 | 31.99 | 31.99 | 31.27 | 31.91 | 92,090 | +0.45(+1.43%) |
Jun 17, 2008 | 32.00 | 32.15 | 31.41 | 31.46 | 103,707 | -0.73(-2.27%) |
Jun 16, 2008 | 31.11 | 32.32 | 31.11 | 32.19 | 86,523 | +1.68(+5.51%) |
Jun 13, 2008 | 30.47 | 31.00 | 30.30 | 30.51 | 63,390 | +0.35(+1.16%) |
Jun 12, 2008 | 30.50 | 30.84 | 30.16 | 30.16 | 117,041 | -0.75(-2.43%) |
Jun 11, 2008 | 31.15 | 31.73 | 30.89 | 30.91 | 85,414 | -0.08(-0.26%) |
Jun 10, 2008 | 32.60 | 32.70 | 30.61 | 30.99 | 197,923 | -1.73(-5.29%) |
Jun 09, 2008 | 33.37 | 33.52 | 32.52 | 32.72 | 121,165 | -0.31(-0.94%) |
Jun 06, 2008 | 33.43 | 34.00 | 32.88 | 33.03 | 112,017 | +0.21(+0.64%) |
Jun 05, 2008 | 31.75 | 32.82 | 31.65 | 32.82 | 102,473 | +1.12(+3.53%) |
Jun 04, 2008 | 32.39 | 32.70 | 31.59 | 31.70 | 102,198 | -0.78(-2.40%) |
Jun 03, 2008 | 32.53 | 33.26 | 32.46 | 32.48 | 81,619 | -0.37(-1.13%) |
Jun 02, 2008 | 32.65 | 33.39 | 32.50 | 32.85 | 85,033 | -0.08(-0.24%) |
May 30, 2008 | 32.85 | 33.18 | 32.58 | 32.93 | 137,057 | +0.29(+0.89%) |
May 29, 2008 | 33.10 | 33.15 | 32.28 | 32.64 | 123,051 | -0.92(-2.74%) |
May 28, 2008 | 32.72 | 33.77 | 32.42 | 33.56 | 112,509 | +0.84(+2.57%) |
May 27, 2008 | 34.00 | 34.00 | 32.72 | 32.72 | 174,185 | -1.44(-4.22%) |
May 26, 2008 | 34.23 | 34.36 | 33.92 | 34.16 | 23,661 | -0.07(-0.20%) |
May 23, 2008 | 34.66 | 34.98 | 34.18 | 34.23 | 119,958 | +0.02(+0.06%) |
May 22, 2008 | 35.28 | 35.32 | 33.77 | 34.21 | 152,020 | -0.93(-2.65%) |
May 21, 2008 | 35.75 | 36.07 | 34.80 | 35.14 | 216,529 | -0.80(-2.23%) |
May 20, 2008 | 35.50 | 35.95 | 34.82 | 35.94 | 127,573 | +0.93(+2.66%) |
May 19, 2008 | 36.43 | 36.43 | 35.01 | 35.01 | 149,215 | +0.00(+0.00%) |
May 16, 2008 | 36.43 | 36.43 | 35.01 | 35.01 | 149,215 | -0.46(-1.30%) |
May 15, 2008 | 34.70 | 35.76 | 34.59 | 35.47 | 135,210 | +1.18(+3.44%) |
May 14, 2008 | 35.24 | 35.24 | 34.01 | 34.29 | 160,094 | -0.04(-0.12%) |
May 13, 2008 | 34.36 | 34.63 | 33.88 | 34.33 | 71,217 | -0.53(-1.52%) |
May 12, 2008 | 34.10 | 35.52 | 34.10 | 34.86 | 64,020 | +0.53(+1.54%) |
May 09, 2008 | 35.42 | 35.42 | 34.33 | 34.33 | 94,165 | -0.73(-2.08%) |
May 08, 2008 | 35.00 | 35.37 | 34.81 | 35.06 | 125,873 | +0.67(+1.95%) |
May 07, 2008 | 34.20 | 34.54 | 33.66 | 34.39 | 168,010 | -0.06(-0.17%) |
May 06, 2008 | 34.46 | 35.14 | 34.12 | 34.45 | 165,111 | +0.05(+0.15%) |
May 05, 2008 | 34.76 | 34.90 | 34.19 | 34.40 | 108,092 | +0.36(+1.06%) |
May 02, 2008 | 33.59 | 34.45 | 34.04 | 34.04 | 78,063 | +0.99(+3.00%) |
May 01, 2008 | 33.40 | 33.56 | 33.05 | 33.05 | 81,008 | -0.51(-1.52%) |
Apr 30, 2008 | 32.64 | 33.92 | 32.38 | 33.56 | 592,677 | +0.92(+2.82%) |
Apr 29, 2008 | 33.79 | 33.80 | 32.64 | 32.64 | 180,480 | -1.48(-4.34%) |
Apr 28, 2008 | 35.30 | 35.82 | 34.12 | 34.12 | 119,620 | -1.17(-3.32%) |
Apr 25, 2008 | 34.87 | 35.67 | 34.71 | 35.29 | 134,241 | +0.89(+2.59%) |
Apr 24, 2008 | 35.90 | 35.90 | 34.02 | 34.40 | 201,944 | -1.52(-4.23%) |
Apr 23, 2008 | 37.10 | 37.47 | 35.70 | 35.92 | 235,993 | -1.88(-4.97%) |
Apr 22, 2008 | 38.07 | 38.91 | 37.69 | 37.80 | 115,181 | -0.12(-0.32%) |
Apr 21, 2008 | 38.70 | 39.19 | 37.63 | 37.92 | 166,313 | -1.12(-2.87%) |
Apr 18, 2008 | 40.12 | 40.12 | 38.08 | 39.04 | 167,733 | -1.99(-4.85%) |
Apr 17, 2008 | 40.72 | 41.28 | 40.23 | 41.03 | 77,102 | +0.17(+0.42%) |
Apr 16, 2008 | 39.65 | 40.97 | 39.65 | 40.86 | 176,643 | +1.51(+3.84%) |
Apr 15, 2008 | 39.60 | 39.61 | 38.84 | 39.35 | 74,153 | +0.15(+0.38%) |
Apr 14, 2008 | 38.50 | 39.65 | 38.20 | 39.20 | 203,418 | +0.45(+1.16%) |
Apr 11, 2008 | 39.90 | 39.90 | 38.57 | 38.75 | 126,057 | -0.78(-1.97%) |
Apr 10, 2008 | 40.25 | 40.30 | 39.03 | 39.53 | 109,564 | -0.72(-1.79%) |
Apr 09, 2008 | 38.98 | 40.42 | 38.98 | 40.25 | 163,108 | +1.27(+3.26%) |
Apr 08, 2008 | 39.01 | 39.77 | 38.57 | 38.98 | 114,941 | -1.02(-2.55%) |
Apr 07, 2008 | 39.05 | 40.10 | 39.05 | 40.00 | 161,893 | +1.00(+2.56%) |
Apr 04, 2008 | 39.50 | 39.50 | 38.61 | 39.00 | 180,937 | +0.13(+0.33%) |
Apr 03, 2008 | 38.52 | 39.12 | 38.31 | 38.87 | 139,915 | +0.03(+0.08%) |
Apr 02, 2008 | 37.01 | 39.00 | 37.01 | 38.84 | 194,127 | +1.43(+3.82%) |