Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 36.19 | 36.76 | 35.80 | 35.84 | 1,450,815 | -0.45(-1.23%) |
Jun 27, 2008 | 37.31 | 37.47 | 35.62 | 36.29 | 4,522,280 | -0.97(-2.59%) |
Jun 26, 2008 | 38.78 | 38.83 | 37.21 | 37.26 | 1,435,070 | -1.77(-4.55%) |
Jun 25, 2008 | 37.82 | 39.49 | 37.82 | 39.03 | 1,386,039 | +1.15(+3.05%) |
Jun 24, 2008 | 39.15 | 39.20 | 37.52 | 37.88 | 2,138,539 | -1.37(-3.50%) |
Jun 23, 2008 | 38.85 | 39.41 | 38.22 | 39.25 | 1,468,032 | +0.32(+0.83%) |
Jun 20, 2008 | 38.68 | 39.60 | 38.33 | 38.93 | 2,348,239 | +0.12(+0.30%) |
Jun 19, 2008 | 38.37 | 39.19 | 38.36 | 38.81 | 1,345,790 | +0.34(+0.88%) |
Jun 18, 2008 | 39.15 | 39.15 | 37.93 | 38.47 | 1,419,833 | -0.68(-1.72%) |
Jun 17, 2008 | 39.14 | 40.03 | 38.55 | 39.15 | 2,197,113 | +0.18(+0.46%) |
Jun 16, 2008 | 37.38 | 39.18 | 37.38 | 38.97 | 2,289,161 | +1.10(+2.90%) |
Jun 13, 2008 | 37.52 | 38.19 | 37.04 | 37.87 | 1,971,227 | +0.47(+1.26%) |
Jun 12, 2008 | 37.08 | 37.80 | 37.06 | 37.40 | 1,079,009 | +0.48(+1.30%) |
Jun 11, 2008 | 37.57 | 37.68 | 36.90 | 36.92 | 918,130 | -0.53(-1.43%) |
Jun 10, 2008 | 37.17 | 37.64 | 36.31 | 37.45 | 2,031,246 | -0.35(-0.91%) |
Jun 09, 2008 | 37.44 | 38.03 | 37.27 | 37.80 | 1,021,078 | +0.46(+1.22%) |
Jun 06, 2008 | 38.49 | 38.49 | 37.27 | 37.34 | 1,073,297 | -1.26(-3.27%) |
Jun 05, 2008 | 37.80 | 38.75 | 37.26 | 38.61 | 1,527,299 | +1.10(+2.93%) |
Jun 04, 2008 | 37.28 | 37.88 | 36.98 | 37.51 | 1,303,481 | +0.23(+0.61%) |
Jun 03, 2008 | 38.18 | 38.18 | 36.99 | 37.28 | 1,926,294 | -0.66(-1.74%) |
Jun 02, 2008 | 38.17 | 38.17 | 37.42 | 37.94 | 1,123,638 | -0.29(-0.76%) |
May 30, 2008 | 37.48 | 38.35 | 37.29 | 38.23 | 2,231,767 | +0.73(+1.95%) |
May 29, 2008 | 37.99 | 37.99 | 37.29 | 37.50 | 1,343,949 | -0.45(-1.18%) |
May 28, 2008 | 37.58 | 38.03 | 37.12 | 37.95 | 1,197,441 | +0.30(+0.79%) |
May 27, 2008 | 37.22 | 37.74 | 37.04 | 37.65 | 1,111,792 | +0.38(+1.01%) |
May 26, 2008 | 38.32 | 38.32 | 36.82 | 37.27 | 0 | +0.00(+0.00%) |
May 23, 2008 | 38.32 | 38.32 | 36.82 | 37.27 | 1,488,178 | -0.97(-2.53%) |
May 22, 2008 | 37.61 | 38.62 | 37.52 | 38.24 | 1,452,722 | +0.74(+1.97%) |
May 21, 2008 | 38.12 | 38.36 | 37.33 | 37.50 | 1,621,135 | -0.75(-1.97%) |
May 20, 2008 | 37.64 | 38.40 | 37.08 | 38.25 | 1,907,262 | +0.91(+2.44%) |
May 19, 2008 | 37.85 | 38.51 | 37.14 | 37.34 | 1,745,761 | -0.65(-1.71%) |
May 16, 2008 | 38.26 | 38.47 | 36.93 | 37.99 | 1,964,845 | +0.97(+2.61%) |
May 15, 2008 | 37.11 | 37.26 | 36.41 | 37.03 | 2,775,604 | +0.02(+0.06%) |
May 14, 2008 | 37.98 | 39.20 | 36.89 | 37.01 | 4,872,281 | -0.61(-1.63%) |
May 13, 2008 | 37.78 | 38.02 | 37.15 | 37.62 | 1,834,708 | -0.16(-0.44%) |
May 12, 2008 | 36.61 | 38.07 | 36.46 | 37.78 | 2,527,220 | +1.40(+3.84%) |
May 09, 2008 | 35.67 | 36.75 | 35.18 | 36.38 | 824,017 | +0.60(+1.67%) |
May 08, 2008 | 35.59 | 36.11 | 35.12 | 35.79 | 2,010,041 | +0.52(+1.47%) |
May 07, 2008 | 36.01 | 36.03 | 35.01 | 35.27 | 1,716,071 | -0.58(-1.62%) |
May 06, 2008 | 34.97 | 36.02 | 34.95 | 35.85 | 1,482,174 | +0.54(+1.53%) |
May 05, 2008 | 35.40 | 35.52 | 34.81 | 35.31 | 1,253,921 | -0.03(-0.09%) |
May 02, 2008 | 35.33 | 35.54 | 34.68 | 35.34 | 1,079,556 | +0.15(+0.42%) |
May 01, 2008 | 35.21 | 35.34 | 33.92 | 35.19 | 1,407,158 | +0.06(+0.18%) |
Apr 30, 2008 | 34.97 | 35.57 | 34.91 | 35.13 | 1,573,078 | +0.37(+1.06%) |
Apr 29, 2008 | 35.54 | 35.60 | 34.66 | 34.76 | 1,540,920 | -0.89(-2.51%) |
Apr 28, 2008 | 35.87 | 35.87 | 34.96 | 35.65 | 1,890,712 | +0.09(+0.24%) |
Apr 25, 2008 | 34.77 | 35.67 | 34.74 | 35.57 | 1,298,092 | +1.01(+2.93%) |
Apr 24, 2008 | 35.22 | 35.22 | 33.54 | 34.56 | 2,482,531 | -0.41(-1.17%) |
Apr 23, 2008 | 35.84 | 35.84 | 34.51 | 34.96 | 1,538,901 | -0.61(-1.72%) |
Apr 22, 2008 | 35.33 | 35.94 | 34.38 | 35.58 | 4,076,569 | +0.82(+2.35%) |
Apr 21, 2008 | 34.38 | 35.12 | 33.93 | 34.76 | 2,414,198 | +0.57(+1.68%) |
Apr 18, 2008 | 33.61 | 34.40 | 33.39 | 34.19 | 1,902,468 | +0.77(+2.30%) |
Apr 17, 2008 | 33.48 | 34.21 | 33.22 | 33.42 | 1,407,918 | -0.19(-0.56%) |
Apr 16, 2008 | 32.62 | 33.71 | 32.36 | 33.61 | 2,296,309 | +1.37(+4.26%) |
Apr 15, 2008 | 32.71 | 33.05 | 31.86 | 32.23 | 1,432,530 | -0.41(-1.25%) |
Apr 14, 2008 | 31.79 | 32.98 | 31.79 | 32.64 | 1,400,162 | +0.85(+2.67%) |
Apr 11, 2008 | 32.45 | 32.55 | 31.66 | 31.79 | 1,259,104 | -1.20(-3.64%) |
Apr 10, 2008 | 32.70 | 33.28 | 32.19 | 32.99 | 1,513,606 | +0.23(+0.69%) |
Apr 09, 2008 | 33.20 | 33.24 | 32.39 | 32.77 | 1,297,874 | -0.42(-1.25%) |
Apr 08, 2008 | 32.60 | 33.85 | 32.60 | 33.18 | 1,700,121 | +0.15(+0.45%) |
Apr 07, 2008 | 33.15 | 33.84 | 32.62 | 33.03 | 2,684,192 | +0.25(+0.77%) |
Apr 04, 2008 | 31.97 | 32.93 | 31.86 | 32.78 | 1,574,357 | +0.99(+3.11%) |
Apr 03, 2008 | 31.77 | 31.92 | 31.40 | 31.79 | 1,489,230 | +0.03(+0.10%) |
Apr 02, 2008 | 32.46 | 32.46 | 31.41 | 31.76 | 1,341,992 | -0.39(-1.22%) |