Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 32.48 | 33.99 | 31.94 | 32.92 | 851,038 | +0.38(+1.18%) |
Jun 27, 2008 | 32.85 | 32.96 | 32.14 | 32.54 | 561,886 | -0.27(-0.82%) |
Jun 26, 2008 | 33.09 | 33.12 | 32.68 | 32.81 | 605,513 | -0.68(-2.02%) |
Jun 25, 2008 | 33.04 | 34.02 | 32.97 | 33.48 | 563,548 | +0.66(+2.01%) |
Jun 24, 2008 | 32.71 | 33.05 | 31.82 | 32.82 | 1,074,024 | -0.04(-0.12%) |
Jun 23, 2008 | 33.24 | 33.29 | 32.80 | 32.86 | 457,200 | -0.22(-0.67%) |
Jun 20, 2008 | 33.02 | 33.21 | 32.77 | 33.08 | 587,037 | -0.07(-0.21%) |
Jun 19, 2008 | 33.48 | 33.59 | 32.81 | 33.15 | 781,151 | -0.35(-1.03%) |
Jun 18, 2008 | 33.21 | 33.59 | 33.01 | 33.50 | 653,490 | +0.06(+0.18%) |
Jun 17, 2008 | 33.44 | 33.77 | 33.36 | 33.44 | 465,358 | -0.09(-0.27%) |
Jun 16, 2008 | 33.44 | 33.80 | 33.14 | 33.53 | 667,743 | -0.06(-0.18%) |
Jun 13, 2008 | 33.25 | 33.73 | 33.17 | 33.59 | 657,523 | +0.63(+1.91%) |
Jun 12, 2008 | 33.74 | 33.79 | 32.84 | 32.96 | 1,029,107 | -0.59(-1.76%) |
Jun 11, 2008 | 33.63 | 33.98 | 33.52 | 33.55 | 1,216,085 | -0.29(-0.86%) |
Jun 10, 2008 | 33.80 | 34.05 | 33.15 | 33.84 | 1,423,959 | +0.18(+0.53%) |
Jun 09, 2008 | 34.20 | 34.29 | 33.32 | 33.67 | 1,243,529 | -0.35(-1.02%) |
Jun 06, 2008 | 35.51 | 35.53 | 33.67 | 34.01 | 1,772,238 | -1.78(-4.98%) |
Jun 05, 2008 | 36.30 | 36.46 | 34.94 | 35.80 | 2,703,311 | -1.94(-5.15%) |
Jun 04, 2008 | 36.69 | 38.05 | 36.36 | 37.74 | 941,216 | +1.24(+3.39%) |
Jun 03, 2008 | 36.86 | 37.06 | 36.49 | 36.50 | 632,517 | -0.20(-0.54%) |
Jun 02, 2008 | 37.86 | 37.93 | 36.51 | 36.70 | 841,112 | -1.57(-4.10%) |
May 30, 2008 | 38.66 | 39.13 | 37.99 | 38.27 | 560,205 | -0.28(-0.72%) |
May 29, 2008 | 37.93 | 38.92 | 37.93 | 38.55 | 439,049 | +0.57(+1.50%) |
May 28, 2008 | 37.67 | 38.17 | 37.56 | 37.98 | 297,267 | +0.61(+1.63%) |
May 27, 2008 | 36.53 | 37.69 | 36.52 | 37.37 | 444,424 | +0.85(+2.31%) |
May 26, 2008 | 37.39 | 37.41 | 36.01 | 36.53 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.39 | 37.41 | 36.01 | 36.53 | 447,738 | -1.11(-2.96%) |
May 22, 2008 | 37.29 | 37.98 | 37.03 | 37.64 | 390,154 | +0.42(+1.14%) |
May 21, 2008 | 38.52 | 38.55 | 37.04 | 37.22 | 523,945 | -1.29(-3.35%) |
May 20, 2008 | 38.20 | 38.69 | 37.89 | 38.51 | 473,470 | +0.18(+0.46%) |
May 19, 2008 | 38.34 | 38.79 | 38.10 | 38.33 | 322,879 | -0.09(-0.24%) |
May 16, 2008 | 38.69 | 38.92 | 37.87 | 38.42 | 379,234 | -0.29(-0.75%) |
May 15, 2008 | 38.65 | 38.80 | 38.19 | 38.72 | 408,382 | -0.02(-0.04%) |
May 14, 2008 | 38.38 | 39.49 | 38.38 | 38.73 | 654,762 | +0.32(+0.84%) |
May 13, 2008 | 37.82 | 38.82 | 37.80 | 38.41 | 488,719 | +0.70(+1.85%) |
May 12, 2008 | 36.43 | 38.57 | 35.95 | 37.71 | 870,686 | +1.20(+3.28%) |
May 09, 2008 | 36.53 | 37.03 | 36.13 | 36.51 | 369,456 | -0.40(-1.08%) |
May 08, 2008 | 36.82 | 37.17 | 35.89 | 36.91 | 482,776 | +0.17(+0.46%) |
May 07, 2008 | 37.55 | 38.33 | 36.70 | 36.74 | 395,124 | -0.84(-2.23%) |
May 06, 2008 | 37.26 | 37.76 | 36.95 | 37.58 | 211,357 | +0.09(+0.25%) |
May 05, 2008 | 37.89 | 37.89 | 36.50 | 37.49 | 317,745 | -0.32(-0.83%) |
May 02, 2008 | 38.43 | 39.09 | 37.75 | 37.80 | 356,021 | -0.42(-1.11%) |
May 01, 2008 | 37.39 | 38.35 | 36.88 | 38.22 | 406,438 | +0.69(+1.84%) |
Apr 30, 2008 | 37.28 | 38.32 | 37.22 | 37.53 | 524,895 | +0.37(+0.99%) |
Apr 29, 2008 | 36.80 | 37.52 | 36.66 | 37.16 | 383,148 | +0.23(+0.62%) |
Apr 28, 2008 | 36.73 | 37.11 | 36.70 | 36.93 | 414,009 | +0.02(+0.04%) |
Apr 25, 2008 | 36.69 | 37.04 | 35.83 | 36.92 | 503,197 | +0.63(+1.74%) |
Apr 24, 2008 | 35.54 | 36.73 | 35.37 | 36.29 | 500,577 | +0.87(+2.45%) |
Apr 23, 2008 | 36.76 | 36.83 | 35.05 | 35.42 | 546,922 | -1.20(-3.27%) |
Apr 22, 2008 | 36.92 | 37.15 | 35.86 | 36.62 | 549,047 | -0.55(-1.49%) |
Apr 21, 2008 | 36.20 | 37.53 | 35.92 | 37.17 | 964,720 | +0.74(+2.03%) |
Apr 18, 2008 | 36.90 | 37.47 | 36.20 | 36.43 | 645,744 | +0.18(+0.49%) |
Apr 17, 2008 | 35.74 | 36.36 | 35.42 | 36.26 | 570,180 | +0.38(+1.07%) |
Apr 16, 2008 | 35.50 | 36.64 | 35.37 | 35.87 | 717,143 | +0.65(+1.86%) |
Apr 15, 2008 | 35.08 | 35.42 | 34.49 | 35.22 | 551,902 | +0.42(+1.21%) |
Apr 14, 2008 | 35.52 | 35.56 | 34.73 | 34.80 | 526,019 | -0.88(-2.46%) |
Apr 11, 2008 | 35.30 | 36.36 | 35.27 | 35.67 | 630,958 | +0.02(+0.04%) |
Apr 10, 2008 | 35.96 | 36.20 | 35.40 | 35.66 | 565,562 | -0.40(-1.11%) |
Apr 09, 2008 | 36.43 | 36.49 | 35.60 | 36.06 | 1,124,597 | -0.52(-1.43%) |
Apr 08, 2008 | 37.69 | 37.89 | 36.13 | 36.58 | 1,127,572 | -1.20(-3.17%) |
Apr 07, 2008 | 37.93 | 37.93 | 37.10 | 37.78 | 558,130 | +0.04(+0.10%) |
Apr 04, 2008 | 37.33 | 38.27 | 36.94 | 37.74 | 336,454 | +0.31(+0.82%) |
Apr 03, 2008 | 37.55 | 37.85 | 36.87 | 37.43 | 475,874 | -0.58(-1.52%) |
Apr 02, 2008 | 37.87 | 38.42 | 37.52 | 38.01 | 394,711 | +0.20(+0.53%) |