Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 39.55 | 40.06 | 39.44 | 39.54 | 388,944 | -0.21(-0.52%) |
Jun 27, 2008 | 40.36 | 40.42 | 39.41 | 39.75 | 782,820 | -0.69(-1.71%) |
Jun 26, 2008 | 41.92 | 42.38 | 40.33 | 40.44 | 698,338 | -1.51(-3.60%) |
Jun 25, 2008 | 41.64 | 42.12 | 41.00 | 41.95 | 693,720 | +0.24(+0.57%) |
Jun 24, 2008 | 42.21 | 42.76 | 41.40 | 41.71 | 531,534 | -0.53(-1.26%) |
Jun 23, 2008 | 41.82 | 42.27 | 41.16 | 42.25 | 567,742 | +0.59(+1.42%) |
Jun 20, 2008 | 42.12 | 42.22 | 41.48 | 41.65 | 344,393 | -0.81(-1.91%) |
Jun 19, 2008 | 41.46 | 42.62 | 41.35 | 42.46 | 364,072 | +1.01(+2.43%) |
Jun 18, 2008 | 41.48 | 41.72 | 40.54 | 41.46 | 460,016 | -0.20(-0.47%) |
Jun 17, 2008 | 42.96 | 42.96 | 41.48 | 41.65 | 448,707 | -0.94(-2.20%) |
Jun 16, 2008 | 42.60 | 42.81 | 42.16 | 42.59 | 414,005 | -0.20(-0.46%) |
Jun 13, 2008 | 41.35 | 42.80 | 40.96 | 42.79 | 724,329 | +1.91(+4.66%) |
Jun 12, 2008 | 41.24 | 41.77 | 40.56 | 40.88 | 677,810 | -0.42(-1.03%) |
Jun 11, 2008 | 42.87 | 43.04 | 41.06 | 41.31 | 548,720 | -1.56(-3.64%) |
Jun 10, 2008 | 42.81 | 43.04 | 41.97 | 42.87 | 601,087 | +0.11(+0.25%) |
Jun 09, 2008 | 43.77 | 44.20 | 42.46 | 42.76 | 960,660 | -0.73(-1.68%) |
Jun 06, 2008 | 45.16 | 45.32 | 43.40 | 43.49 | 750,616 | -2.04(-4.49%) |
Jun 05, 2008 | 45.45 | 45.56 | 44.70 | 45.54 | 596,874 | +0.39(+0.85%) |
Jun 04, 2008 | 44.39 | 45.93 | 44.24 | 45.15 | 618,088 | +0.62(+1.40%) |
Jun 03, 2008 | 44.58 | 45.04 | 43.57 | 44.53 | 1,758,015 | +0.22(+0.49%) |
Jun 02, 2008 | 43.48 | 44.93 | 43.48 | 44.31 | 1,266,482 | +0.55(+1.26%) |
May 30, 2008 | 43.51 | 43.94 | 43.21 | 43.76 | 451,053 | +0.25(+0.57%) |
May 29, 2008 | 43.09 | 43.84 | 42.76 | 43.51 | 391,923 | +0.50(+1.17%) |
May 28, 2008 | 42.96 | 43.01 | 42.49 | 43.01 | 336,718 | +0.06(+0.14%) |
May 27, 2008 | 41.31 | 43.05 | 40.98 | 42.95 | 712,446 | +1.66(+4.02%) |
May 26, 2008 | 43.10 | 43.16 | 41.14 | 41.29 | 0 | +0.00(+0.00%) |
May 23, 2008 | 43.10 | 43.16 | 41.14 | 41.29 | 960,027 | -1.98(-4.56%) |
May 22, 2008 | 42.89 | 44.05 | 42.89 | 43.26 | 657,796 | +0.14(+0.32%) |
May 21, 2008 | 43.93 | 43.93 | 42.78 | 43.13 | 562,103 | -0.43(-1.00%) |
May 20, 2008 | 43.12 | 44.17 | 43.12 | 43.56 | 670,965 | -0.06(-0.14%) |
May 19, 2008 | 43.75 | 44.68 | 43.45 | 43.62 | 1,084,698 | -0.01(-0.02%) |
May 16, 2008 | 42.84 | 43.95 | 42.50 | 43.63 | 1,004,634 | +0.95(+2.22%) |
May 15, 2008 | 42.07 | 42.74 | 41.97 | 42.68 | 550,495 | +0.67(+1.60%) |
May 14, 2008 | 41.97 | 42.52 | 41.74 | 42.01 | 893,119 | +0.36(+0.85%) |
May 13, 2008 | 40.80 | 41.89 | 40.56 | 41.65 | 641,426 | +0.90(+2.21%) |
May 12, 2008 | 39.93 | 41.19 | 39.91 | 40.76 | 703,541 | +0.88(+2.20%) |
May 09, 2008 | 39.75 | 40.18 | 39.23 | 39.88 | 219,818 | -0.08(-0.20%) |
May 08, 2008 | 39.26 | 40.32 | 39.26 | 39.96 | 519,995 | +0.70(+1.79%) |
May 07, 2008 | 40.62 | 40.87 | 39.21 | 39.25 | 962,077 | -1.28(-3.17%) |
May 06, 2008 | 39.44 | 40.75 | 39.35 | 40.54 | 777,032 | +0.65(+1.63%) |
May 05, 2008 | 39.10 | 40.00 | 39.06 | 39.89 | 736,176 | +0.73(+1.87%) |
May 02, 2008 | 38.24 | 39.25 | 38.16 | 39.16 | 891,359 | +1.00(+2.61%) |
May 01, 2008 | 37.02 | 38.56 | 36.83 | 38.16 | 961,441 | +1.41(+3.84%) |
Apr 30, 2008 | 37.46 | 37.46 | 36.40 | 36.75 | 895,196 | -0.46(-1.25%) |
Apr 29, 2008 | 36.44 | 37.52 | 36.44 | 37.21 | 820,141 | +0.80(+2.20%) |
Apr 28, 2008 | 37.10 | 37.10 | 36.05 | 36.41 | 688,619 | -0.87(-2.33%) |
Apr 25, 2008 | 36.57 | 37.43 | 36.05 | 37.28 | 729,087 | +0.59(+1.62%) |
Apr 24, 2008 | 37.09 | 38.26 | 36.30 | 36.69 | 1,693,450 | -1.67(-4.35%) |
Apr 23, 2008 | 39.50 | 39.50 | 37.98 | 38.36 | 625,740 | -0.96(-2.44%) |
Apr 22, 2008 | 40.24 | 40.24 | 38.30 | 39.31 | 773,934 | -1.13(-2.78%) |
Apr 21, 2008 | 39.68 | 40.75 | 39.44 | 40.44 | 805,844 | +0.76(+1.92%) |
Apr 18, 2008 | 39.08 | 39.85 | 38.83 | 39.68 | 726,427 | +1.18(+3.05%) |
Apr 17, 2008 | 38.37 | 39.46 | 38.19 | 38.50 | 844,602 | +0.14(+0.36%) |
Apr 16, 2008 | 37.39 | 38.51 | 36.91 | 38.37 | 708,637 | +1.46(+3.96%) |
Apr 15, 2008 | 37.71 | 37.71 | 36.67 | 36.90 | 697,758 | -0.66(-1.76%) |
Apr 14, 2008 | 36.64 | 37.68 | 36.64 | 37.57 | 984,579 | +0.94(+2.56%) |
Apr 11, 2008 | 36.64 | 37.13 | 36.26 | 36.63 | 545,496 | -0.37(-0.99%) |
Apr 10, 2008 | 36.55 | 37.20 | 36.26 | 36.99 | 422,261 | +0.26(+0.70%) |
Apr 09, 2008 | 37.47 | 37.60 | 36.47 | 36.74 | 451,930 | -0.73(-1.95%) |
Apr 08, 2008 | 37.72 | 37.72 | 37.17 | 37.47 | 642,404 | -0.42(-1.12%) |
Apr 07, 2008 | 39.21 | 39.21 | 37.58 | 37.89 | 624,721 | -0.86(-2.22%) |
Apr 04, 2008 | 38.16 | 39.08 | 37.87 | 38.75 | 545,800 | +0.76(+2.00%) |
Apr 03, 2008 | 36.93 | 38.55 | 36.82 | 37.99 | 747,311 | +0.72(+1.93%) |
Apr 02, 2008 | 36.99 | 37.65 | 36.62 | 37.27 | 660,327 | +0.04(+0.11%) |