Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 39.80 | 39.97 | 39.78 | 39.91 | 38,169 | +0.08(+0.20%) |
Jun 27, 2008 | 40.00 | 40.00 | 39.81 | 39.83 | 8,214 | -0.16(-0.40%) |
Jun 26, 2008 | 40.05 | 40.05 | 39.87 | 39.99 | 6,705 | +0.16(+0.40%) |
Jun 25, 2008 | 40.00 | 40.00 | 39.34 | 39.83 | 35,156 | -0.21(-0.52%) |
Jun 24, 2008 | 40.10 | 40.10 | 40.00 | 40.04 | 10,449 | -0.01(-0.02%) |
Jun 23, 2008 | 40.11 | 40.11 | 39.98 | 40.05 | 28,881 | -0.09(-0.22%) |
Jun 20, 2008 | 39.91 | 40.14 | 39.91 | 40.14 | 13,207 | +0.23(+0.58%) |
Jun 19, 2008 | 39.81 | 39.93 | 39.81 | 39.91 | 30,858 | +0.12(+0.30%) |
Jun 18, 2008 | 39.75 | 39.79 | 39.73 | 39.79 | 12,950 | +0.09(+0.23%) |
Jun 17, 2008 | 39.70 | 39.70 | 39.69 | 39.70 | 3,588 | +0.04(+0.10%) |
Jun 16, 2008 | 39.61 | 39.70 | 39.61 | 39.66 | 11,909 | +0.03(+0.08%) |
Jun 13, 2008 | 39.58 | 39.66 | 39.58 | 39.63 | 6,344 | +0.03(+0.08%) |
Jun 12, 2008 | 39.52 | 39.60 | 39.44 | 39.60 | 50,759 | -0.02(-0.05%) |
Jun 11, 2008 | 39.69 | 39.69 | 39.55 | 39.62 | 35,455 | +0.20(+0.52%) |
Jun 10, 2008 | 39.38 | 39.42 | 39.34 | 39.41 | 3,813 | -0.15(-0.37%) |
Jun 09, 2008 | 39.67 | 39.67 | 39.53 | 39.56 | 24,255 | -0.04(-0.10%) |
Jun 06, 2008 | 39.55 | 39.64 | 39.55 | 39.60 | 15,746 | +0.11(+0.28%) |
Jun 05, 2008 | 39.34 | 39.52 | 39.34 | 39.49 | 8,800 | +0.02(+0.05%) |
Jun 04, 2008 | 39.53 | 39.59 | 39.33 | 39.47 | 20,178 | -0.06(-0.15%) |
Jun 03, 2008 | 39.70 | 39.70 | 39.53 | 39.53 | 8,916 | -0.11(-0.28%) |
Jun 02, 2008 | 39.55 | 39.64 | 39.55 | 39.64 | 10,409 | +0.10(+0.25%) |
May 30, 2008 | 39.45 | 39.54 | 39.45 | 39.54 | 7,672 | +0.17(+0.43%) |
May 29, 2008 | 39.43 | 39.56 | 39.37 | 39.37 | 39,169 | -0.06(-0.15%) |
May 28, 2008 | 39.54 | 39.55 | 39.34 | 39.43 | 71,883 | -0.22(-0.55%) |
May 27, 2008 | 39.75 | 39.75 | 39.60 | 39.65 | 25,015 | -0.13(-0.33%) |
May 26, 2008 | 39.78 | 39.78 | 39.70 | 39.78 | 0 | +0.00(+0.00%) |
May 23, 2008 | 39.78 | 39.78 | 39.70 | 39.78 | 32,243 | +0.20(+0.51%) |
May 22, 2008 | 39.45 | 39.58 | 39.45 | 39.58 | 16,879 | -0.04(-0.10%) |
May 21, 2008 | 39.55 | 39.62 | 39.55 | 39.62 | 26,596 | +0.21(+0.53%) |
May 20, 2008 | 39.44 | 39.44 | 39.35 | 39.41 | 21,670 | +0.12(+0.31%) |
May 19, 2008 | 39.39 | 39.45 | 39.28 | 39.29 | 20,558 | -0.05(-0.13%) |
May 16, 2008 | 39.24 | 39.35 | 39.23 | 39.34 | 80,823 | +0.12(+0.31%) |
May 15, 2008 | 39.20 | 39.25 | 39.19 | 39.22 | 11,535 | -0.11(-0.28%) |
May 14, 2008 | 39.27 | 39.34 | 39.17 | 39.33 | 120,410 | +0.01(+0.03%) |
May 13, 2008 | 39.28 | 39.32 | 39.23 | 39.32 | 16,467 | -0.08(-0.20%) |
May 12, 2008 | 39.33 | 39.40 | 39.28 | 39.40 | 10,232 | -0.06(-0.15%) |
May 09, 2008 | 39.38 | 39.46 | 39.32 | 39.46 | 18,242 | +0.18(+0.46%) |
May 08, 2008 | 39.20 | 39.28 | 39.15 | 39.28 | 13,136 | +0.04(+0.10%) |
May 07, 2008 | 39.29 | 39.30 | 39.22 | 39.24 | 34,397 | -0.31(-0.78%) |
May 06, 2008 | 39.46 | 39.55 | 39.45 | 39.55 | 34,989 | -0.06(-0.15%) |
May 05, 2008 | 39.58 | 39.61 | 39.53 | 39.61 | 21,409 | +0.09(+0.23%) |
May 02, 2008 | 39.50 | 39.52 | 39.47 | 39.52 | 35,077 | -0.10(-0.25%) |
May 01, 2008 | 39.63 | 39.66 | 39.58 | 39.62 | 23,635 | -0.07(-0.18%) |
Apr 30, 2008 | 39.62 | 39.69 | 39.61 | 39.69 | 23,745 | +0.07(+0.18%) |
Apr 29, 2008 | 39.54 | 39.62 | 39.54 | 39.62 | 38,106 | +0.18(+0.46%) |
Apr 28, 2008 | 39.36 | 39.44 | 39.30 | 39.44 | 28,412 | +0.08(+0.20%) |
Apr 25, 2008 | 39.42 | 39.42 | 39.31 | 39.36 | 32,760 | -0.14(-0.35%) |
Apr 24, 2008 | 39.71 | 39.71 | 39.50 | 39.50 | 66,616 | -0.30(-0.75%) |
Apr 23, 2008 | 39.82 | 39.82 | 39.73 | 39.80 | 23,206 | +0.00(+0.00%) |
Apr 22, 2008 | 39.90 | 39.90 | 39.77 | 39.80 | 123,715 | -0.08(-0.20%) |
Apr 21, 2008 | 39.80 | 39.88 | 39.78 | 39.88 | 40,540 | -0.06(-0.15%) |
Apr 18, 2008 | 40.03 | 40.05 | 39.90 | 39.94 | 98,227 | -0.18(-0.45%) |
Apr 17, 2008 | 40.11 | 40.17 | 40.08 | 40.12 | 145,427 | -0.03(-0.07%) |
Apr 16, 2008 | 40.17 | 40.17 | 40.13 | 40.15 | 104,987 | -0.09(-0.22%) |
Apr 15, 2008 | 40.22 | 40.27 | 40.16 | 40.24 | 135,470 | +0.03(+0.07%) |
Apr 14, 2008 | 40.14 | 40.29 | 40.13 | 40.21 | 191,769 | +0.06(+0.15%) |
Apr 11, 2008 | 40.14 | 40.16 | 40.08 | 40.15 | 48,600 | -0.07(-0.17%) |
Apr 10, 2008 | 40.19 | 40.22 | 40.15 | 40.22 | 31,100 | +0.07(+0.17%) |
Apr 09, 2008 | 40.19 | 40.21 | 40.13 | 40.15 | 48,900 | -0.10(-0.25%) |
Apr 08, 2008 | 40.28 | 40.28 | 40.22 | 40.25 | 52,500 | -0.04(-0.10%) |
Apr 07, 2008 | 40.25 | 40.31 | 40.25 | 40.29 | 97,500 | +0.06(+0.15%) |
Apr 04, 2008 | 40.24 | 40.26 | 40.19 | 40.23 | 77,300 | +0.01(+0.02%) |
Apr 03, 2008 | 40.30 | 40.30 | 40.20 | 40.22 | 61,200 | -0.04(-0.09%) |
Apr 02, 2008 | 40.30 | 40.34 | 40.22 | 40.26 | 107,100 | -0.08(-0.21%) |