Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 35.62 | 36.18 | 35.23 | 35.28 | 1,474,146 | -0.44(-1.23%) |
Jun 27, 2008 | 36.72 | 36.88 | 35.05 | 35.72 | 4,595,004 | -0.95(-2.59%) |
Jun 26, 2008 | 38.17 | 38.22 | 36.62 | 36.67 | 1,458,148 | -1.75(-4.55%) |
Jun 25, 2008 | 37.22 | 38.86 | 37.22 | 38.41 | 1,408,329 | +1.14(+3.05%) |
Jun 24, 2008 | 38.53 | 38.57 | 36.93 | 37.28 | 2,172,930 | -1.35(-3.50%) |
Jun 23, 2008 | 38.23 | 38.78 | 37.62 | 38.63 | 1,491,639 | +0.32(+0.83%) |
Jun 20, 2008 | 38.07 | 38.97 | 37.73 | 38.31 | 2,386,002 | +0.12(+0.30%) |
Jun 19, 2008 | 37.76 | 38.57 | 37.75 | 38.20 | 1,367,432 | +0.33(+0.88%) |
Jun 18, 2008 | 38.53 | 38.53 | 37.33 | 37.86 | 1,442,666 | -0.66(-1.72%) |
Jun 17, 2008 | 38.52 | 39.39 | 37.94 | 38.53 | 2,232,446 | +0.18(+0.46%) |
Jun 16, 2008 | 36.79 | 38.56 | 36.79 | 38.35 | 2,325,974 | +1.08(+2.90%) |
Jun 13, 2008 | 36.92 | 37.59 | 36.45 | 37.27 | 2,002,927 | +0.46(+1.26%) |
Jun 12, 2008 | 36.49 | 37.20 | 36.47 | 36.81 | 1,096,361 | +0.47(+1.30%) |
Jun 11, 2008 | 36.98 | 37.08 | 36.31 | 36.33 | 932,895 | -0.53(-1.43%) |
Jun 10, 2008 | 36.58 | 37.05 | 35.73 | 36.86 | 2,063,911 | -0.34(-0.91%) |
Jun 09, 2008 | 36.85 | 37.42 | 36.68 | 37.20 | 1,037,498 | +0.45(+1.22%) |
Jun 06, 2008 | 37.88 | 37.88 | 36.68 | 36.75 | 1,090,557 | -1.24(-3.27%) |
Jun 05, 2008 | 37.20 | 38.13 | 36.67 | 38.00 | 1,551,860 | +1.08(+2.93%) |
Jun 04, 2008 | 36.69 | 37.28 | 36.40 | 36.91 | 1,324,442 | +0.22(+0.61%) |
Jun 03, 2008 | 37.58 | 37.58 | 36.40 | 36.69 | 1,957,271 | -0.65(-1.74%) |
Jun 02, 2008 | 37.57 | 37.57 | 36.83 | 37.34 | 1,141,707 | -0.29(-0.76%) |
May 30, 2008 | 36.89 | 37.74 | 36.70 | 37.62 | 2,267,656 | +0.72(+1.95%) |
May 29, 2008 | 37.39 | 37.39 | 36.70 | 36.91 | 1,365,562 | -0.44(-1.18%) |
May 28, 2008 | 36.98 | 37.42 | 36.54 | 37.35 | 1,216,698 | +0.29(+0.79%) |
May 27, 2008 | 36.63 | 37.15 | 36.46 | 37.05 | 1,129,671 | +0.37(+1.01%) |
May 26, 2008 | 37.71 | 37.71 | 36.24 | 36.68 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.71 | 37.71 | 36.24 | 36.68 | 1,512,110 | -0.95(-2.53%) |
May 22, 2008 | 37.01 | 38.01 | 36.93 | 37.63 | 1,476,084 | +0.73(+1.97%) |
May 21, 2008 | 37.52 | 37.75 | 36.74 | 36.91 | 1,647,206 | -0.74(-1.97%) |
May 20, 2008 | 37.05 | 37.79 | 36.50 | 37.65 | 1,937,933 | +0.90(+2.44%) |
May 19, 2008 | 37.25 | 37.90 | 36.55 | 36.75 | 1,773,835 | -0.64(-1.71%) |
May 16, 2008 | 37.66 | 37.86 | 36.34 | 37.39 | 1,996,443 | +0.95(+2.61%) |
May 15, 2008 | 36.53 | 36.67 | 35.83 | 36.44 | 2,820,240 | +0.02(+0.06%) |
May 14, 2008 | 37.38 | 38.58 | 36.30 | 36.42 | 4,950,634 | -0.60(-1.63%) |
May 13, 2008 | 37.18 | 37.41 | 36.56 | 37.02 | 1,864,213 | -0.16(-0.44%) |
May 12, 2008 | 36.03 | 37.47 | 35.89 | 37.18 | 2,567,862 | +1.38(+3.84%) |
May 09, 2008 | 35.11 | 36.16 | 34.62 | 35.81 | 837,268 | +0.59(+1.67%) |
May 08, 2008 | 35.03 | 35.54 | 34.57 | 35.22 | 2,042,365 | +0.51(+1.47%) |
May 07, 2008 | 35.44 | 35.46 | 34.46 | 34.71 | 1,743,668 | -0.57(-1.62%) |
May 06, 2008 | 34.42 | 35.45 | 34.40 | 35.28 | 1,506,010 | +0.53(+1.53%) |
May 05, 2008 | 34.84 | 34.96 | 34.26 | 34.75 | 1,274,086 | -0.03(-0.09%) |
May 02, 2008 | 34.77 | 34.97 | 34.13 | 34.78 | 1,096,917 | +0.15(+0.42%) |
May 01, 2008 | 34.65 | 34.78 | 33.38 | 34.63 | 1,429,787 | +0.06(+0.18%) |
Apr 30, 2008 | 34.42 | 35.01 | 34.36 | 34.57 | 1,598,376 | +0.36(+1.06%) |
Apr 29, 2008 | 34.97 | 35.04 | 34.11 | 34.21 | 1,565,701 | -0.88(-2.51%) |
Apr 28, 2008 | 35.30 | 35.30 | 34.41 | 35.09 | 1,921,117 | +0.09(+0.24%) |
Apr 25, 2008 | 34.22 | 35.11 | 34.19 | 35.01 | 1,318,967 | +1.00(+2.93%) |
Apr 24, 2008 | 34.66 | 34.66 | 33.01 | 34.01 | 2,522,454 | -0.40(-1.17%) |
Apr 23, 2008 | 35.28 | 35.28 | 33.96 | 34.41 | 1,563,649 | -0.60(-1.72%) |
Apr 22, 2008 | 34.77 | 35.37 | 33.84 | 35.01 | 4,142,126 | +0.80(+2.35%) |
Apr 21, 2008 | 33.83 | 34.57 | 33.39 | 34.21 | 2,453,021 | +0.56(+1.68%) |
Apr 18, 2008 | 33.07 | 33.85 | 32.87 | 33.65 | 1,933,063 | +0.76(+2.30%) |
Apr 17, 2008 | 32.95 | 33.67 | 32.70 | 32.89 | 1,430,560 | -0.19(-0.56%) |
Apr 16, 2008 | 32.10 | 33.17 | 31.85 | 33.07 | 2,333,237 | +1.35(+4.26%) |
Apr 15, 2008 | 32.19 | 32.53 | 31.35 | 31.72 | 1,455,567 | -0.40(-1.25%) |
Apr 14, 2008 | 31.29 | 32.46 | 31.29 | 32.12 | 1,422,678 | +0.83(+2.67%) |
Apr 11, 2008 | 31.94 | 32.04 | 31.16 | 31.29 | 1,279,352 | -1.18(-3.64%) |
Apr 10, 2008 | 32.19 | 32.75 | 31.68 | 32.47 | 1,537,947 | +0.22(+0.69%) |
Apr 09, 2008 | 32.67 | 32.72 | 31.88 | 32.25 | 1,318,746 | -0.41(-1.25%) |
Apr 08, 2008 | 32.09 | 33.31 | 32.09 | 32.66 | 1,727,461 | +0.15(+0.45%) |
Apr 07, 2008 | 32.63 | 33.31 | 32.10 | 32.51 | 2,727,357 | +0.25(+0.77%) |
Apr 04, 2008 | 31.46 | 32.41 | 31.36 | 32.26 | 1,599,675 | +0.97(+3.11%) |
Apr 03, 2008 | 31.27 | 31.41 | 30.90 | 31.29 | 1,513,179 | +0.03(+0.10%) |
Apr 02, 2008 | 31.95 | 31.95 | 30.91 | 31.26 | 1,363,574 | -0.39(-1.22%) |