Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 39.62 | 40.45 | 37.55 | 39.90 | 567,649 | +0.55(+1.41%) |
Jun 27, 2008 | 37.73 | 40.36 | 37.23 | 39.35 | 1,173,848 | +2.31(+6.23%) |
Jun 26, 2008 | 34.37 | 37.18 | 33.95 | 37.04 | 832,564 | +3.60(+10.76%) |
Jun 25, 2008 | 35.56 | 35.56 | 32.52 | 33.44 | 614,981 | -2.40(-6.69%) |
Jun 24, 2008 | 37.64 | 37.73 | 34.50 | 35.84 | 332,272 | -1.66(-4.43%) |
Jun 23, 2008 | 35.38 | 37.50 | 34.60 | 37.50 | 409,795 | +1.71(+4.77%) |
Jun 20, 2008 | 37.36 | 37.87 | 35.43 | 35.80 | 796,467 | -1.48(-3.96%) |
Jun 19, 2008 | 38.75 | 39.16 | 37.27 | 37.27 | 513,882 | -1.43(-3.69%) |
Jun 18, 2008 | 38.01 | 38.75 | 37.80 | 38.70 | 271,537 | +0.37(+0.96%) |
Jun 17, 2008 | 38.42 | 39.21 | 37.36 | 38.33 | 228,342 | +0.37(+0.97%) |
Jun 16, 2008 | 38.01 | 38.56 | 37.78 | 37.96 | 235,164 | +0.78(+2.11%) |
Jun 13, 2008 | 37.32 | 37.59 | 36.57 | 37.18 | 233,384 | -0.42(-1.10%) |
Jun 12, 2008 | 37.87 | 38.29 | 37.32 | 37.59 | 255,226 | -0.69(-1.81%) |
Jun 11, 2008 | 38.66 | 39.12 | 38.29 | 38.29 | 196,499 | +0.05(+0.12%) |
Jun 10, 2008 | 38.70 | 39.76 | 37.92 | 38.24 | 444,531 | -1.89(-4.71%) |
Jun 09, 2008 | 40.09 | 40.13 | 38.93 | 40.13 | 233,797 | +0.23(+0.58%) |
Jun 06, 2008 | 39.21 | 40.09 | 38.98 | 39.90 | 391,538 | +1.01(+2.61%) |
Jun 05, 2008 | 37.73 | 39.35 | 37.36 | 38.89 | 274,801 | +0.74(+1.93%) |
Jun 04, 2008 | 38.01 | 39.62 | 37.87 | 38.15 | 383,478 | -0.05(-0.12%) |
Jun 03, 2008 | 37.87 | 38.98 | 37.87 | 38.19 | 320,717 | -0.88(-2.24%) |
Jun 02, 2008 | 38.66 | 39.30 | 36.90 | 39.07 | 377,762 | +1.75(+4.70%) |
May 30, 2008 | 36.86 | 37.36 | 35.84 | 37.32 | 219,003 | +0.97(+2.66%) |
May 29, 2008 | 36.53 | 37.59 | 36.21 | 36.35 | 375,602 | -0.65(-1.75%) |
May 28, 2008 | 36.49 | 37.69 | 36.07 | 36.99 | 264,498 | -0.14(-0.37%) |
May 27, 2008 | 37.59 | 37.59 | 36.86 | 37.13 | 236,175 | -0.69(-1.83%) |
May 26, 2008 | 37.69 | 38.56 | 37.23 | 37.83 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.69 | 38.56 | 37.23 | 37.83 | 240,250 | +0.18(+0.49%) |
May 22, 2008 | 38.56 | 39.16 | 36.67 | 37.64 | 436,478 | -0.74(-1.92%) |
May 21, 2008 | 37.04 | 39.12 | 36.72 | 38.38 | 496,950 | +1.94(+5.32%) |
May 20, 2008 | 35.75 | 36.90 | 35.61 | 36.44 | 329,824 | +0.69(+1.94%) |
May 19, 2008 | 36.30 | 36.86 | 34.83 | 35.75 | 486,555 | +0.42(+1.17%) |
May 16, 2008 | 34.73 | 35.61 | 34.37 | 35.33 | 410,892 | +1.20(+3.51%) |
May 15, 2008 | 32.84 | 34.46 | 32.84 | 34.13 | 283,253 | +1.57(+4.82%) |
May 14, 2008 | 32.98 | 33.63 | 32.43 | 32.57 | 185,528 | -0.65(-1.94%) |
May 13, 2008 | 33.40 | 33.49 | 32.29 | 33.21 | 209,850 | -0.55(-1.64%) |
May 12, 2008 | 33.72 | 34.25 | 33.40 | 33.77 | 171,724 | -0.55(-1.61%) |
May 09, 2008 | 33.49 | 34.32 | 32.75 | 34.32 | 195,209 | +1.06(+3.19%) |
May 08, 2008 | 33.03 | 33.30 | 32.52 | 33.26 | 232,971 | +0.51(+1.55%) |
May 07, 2008 | 32.34 | 33.12 | 30.49 | 32.75 | 376,166 | -0.09(-0.28%) |
May 06, 2008 | 31.46 | 32.84 | 31.46 | 32.84 | 281,609 | +1.66(+5.33%) |
May 05, 2008 | 30.81 | 31.97 | 30.81 | 31.18 | 354,625 | +0.74(+2.42%) |
May 02, 2008 | 31.18 | 31.97 | 30.44 | 30.44 | 272,963 | -0.78(-2.51%) |
May 01, 2008 | 30.95 | 31.60 | 29.84 | 31.23 | 333,584 | +0.05(+0.15%) |
Apr 30, 2008 | 29.61 | 31.64 | 29.61 | 31.18 | 375,635 | +1.25(+4.16%) |
Apr 29, 2008 | 30.35 | 30.68 | 29.52 | 29.94 | 361,074 | -0.97(-3.13%) |
Apr 28, 2008 | 31.14 | 32.24 | 30.91 | 30.91 | 398,035 | +0.42(+1.36%) |
Apr 25, 2008 | 30.54 | 31.32 | 30.35 | 30.49 | 332,049 | +0.18(+0.61%) |
Apr 24, 2008 | 31.64 | 31.74 | 30.12 | 30.31 | 465,557 | -1.71(-5.33%) |
Apr 23, 2008 | 33.35 | 33.54 | 31.87 | 32.01 | 496,504 | -1.66(-4.93%) |
Apr 22, 2008 | 32.94 | 34.23 | 32.66 | 33.67 | 328,696 | +0.28(+0.83%) |
Apr 21, 2008 | 34.27 | 34.27 | 32.57 | 33.40 | 357,254 | -0.88(-2.56%) |
Apr 18, 2008 | 34.18 | 34.46 | 33.58 | 34.27 | 380,993 | -1.01(-2.88%) |
Apr 17, 2008 | 35.52 | 35.52 | 34.64 | 35.29 | 243,630 | -0.09(-0.26%) |
Apr 16, 2008 | 34.09 | 35.80 | 34.09 | 35.38 | 473,842 | +1.52(+4.50%) |
Apr 15, 2008 | 33.95 | 33.95 | 33.44 | 33.86 | 144,964 | +0.28(+0.82%) |
Apr 14, 2008 | 33.58 | 33.72 | 32.98 | 33.58 | 240,650 | +0.32(+0.97%) |
Apr 11, 2008 | 33.95 | 34.04 | 32.98 | 33.26 | 286,178 | -0.78(-2.30%) |
Apr 10, 2008 | 34.32 | 34.87 | 33.67 | 34.04 | 527,808 | -0.09(-0.27%) |
Apr 09, 2008 | 34.13 | 34.46 | 33.30 | 34.13 | 278,847 | +0.05(+0.14%) |
Apr 08, 2008 | 32.38 | 34.50 | 32.38 | 34.09 | 429,083 | +0.32(+0.96%) |
Apr 07, 2008 | 33.21 | 34.32 | 33.21 | 33.77 | 391,546 | +0.74(+2.23%) |
Apr 04, 2008 | 33.90 | 34.23 | 32.70 | 33.03 | 436,402 | -0.42(-1.24%) |
Apr 03, 2008 | 32.75 | 33.90 | 31.14 | 33.44 | 352,826 | +0.92(+2.84%) |
Apr 02, 2008 | 31.14 | 32.70 | 31.09 | 32.52 | 397,973 | +1.48(+4.75%) |