Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 34.52 | 35.38 | 34.11 | 34.97 | 108,514 | +0.46(+1.34%) |
Jun 27, 2008 | 35.73 | 35.73 | 34.11 | 34.51 | 120,961 | -1.25(-3.49%) |
Jun 26, 2008 | 37.33 | 37.34 | 35.36 | 35.76 | 172,340 | -1.76(-4.70%) |
Jun 25, 2008 | 37.89 | 37.89 | 37.46 | 37.52 | 71,379 | -0.30(-0.78%) |
Jun 24, 2008 | 37.75 | 38.19 | 37.49 | 37.82 | 58,071 | -0.10(-0.27%) |
Jun 23, 2008 | 37.97 | 38.36 | 37.79 | 37.92 | 92,569 | -0.06(-0.17%) |
Jun 20, 2008 | 38.63 | 38.73 | 37.84 | 37.98 | 194,702 | -0.63(-1.63%) |
Jun 19, 2008 | 40.24 | 40.24 | 38.61 | 38.61 | 920,619 | -2.43(-5.91%) |
Jun 18, 2008 | 41.28 | 41.45 | 40.93 | 41.04 | 21,164 | -0.19(-0.45%) |
Jun 17, 2008 | 41.15 | 41.93 | 40.57 | 41.23 | 66,530 | +0.08(+0.19%) |
Jun 16, 2008 | 42.19 | 42.27 | 40.76 | 41.15 | 70,138 | -1.26(-2.97%) |
Jun 13, 2008 | 41.45 | 42.41 | 41.28 | 42.41 | 16,188 | +1.21(+2.94%) |
Jun 12, 2008 | 39.97 | 41.70 | 39.97 | 41.20 | 32,334 | +0.39(+0.95%) |
Jun 11, 2008 | 41.18 | 41.18 | 40.74 | 40.81 | 24,942 | -0.24(-0.60%) |
Jun 10, 2008 | 41.38 | 41.69 | 41.00 | 41.06 | 30,232 | -0.58(-1.39%) |
Jun 09, 2008 | 41.69 | 41.79 | 41.47 | 41.64 | 30,276 | +0.17(+0.41%) |
Jun 06, 2008 | 42.14 | 42.14 | 41.46 | 41.47 | 42,535 | -0.60(-1.42%) |
Jun 05, 2008 | 41.59 | 42.17 | 41.59 | 42.06 | 72,761 | +0.63(+1.52%) |
Jun 04, 2008 | 41.84 | 41.84 | 41.11 | 41.43 | 25,187 | -0.46(-1.11%) |
Jun 03, 2008 | 41.86 | 41.96 | 41.74 | 41.90 | 51,868 | -0.06(-0.15%) |
Jun 02, 2008 | 41.84 | 41.96 | 41.57 | 41.96 | 42,975 | +0.00(+0.00%) |
May 30, 2008 | 41.93 | 41.96 | 41.61 | 41.96 | 31,003 | +0.00(+0.00%) |
May 29, 2008 | 41.72 | 41.96 | 41.59 | 41.96 | 28,834 | +0.00(+0.00%) |
May 28, 2008 | 41.69 | 41.96 | 41.38 | 41.96 | 56,593 | +0.44(+1.05%) |
May 27, 2008 | 41.42 | 41.63 | 41.19 | 41.52 | 90,267 | +0.06(+0.16%) |
May 26, 2008 | 41.19 | 41.93 | 41.01 | 41.46 | 0 | +0.00(+0.00%) |
May 23, 2008 | 41.19 | 41.93 | 41.01 | 41.46 | 60,450 | +0.28(+0.69%) |
May 22, 2008 | 41.24 | 41.43 | 41.11 | 41.18 | 34,826 | -0.21(-0.50%) |
May 21, 2008 | 41.10 | 41.53 | 41.10 | 41.38 | 47,551 | +0.18(+0.44%) |
May 20, 2008 | 40.80 | 41.37 | 40.60 | 41.20 | 76,136 | -0.76(-1.81%) |
May 19, 2008 | 40.36 | 42.22 | 40.36 | 41.96 | 157,445 | +1.60(+3.95%) |
May 16, 2008 | 40.53 | 40.72 | 40.22 | 40.36 | 59,354 | -0.05(-0.13%) |
May 15, 2008 | 40.26 | 41.11 | 40.26 | 40.42 | 83,174 | +0.01(+0.03%) |
May 14, 2008 | 40.53 | 40.54 | 39.97 | 40.40 | 64,239 | +0.28(+0.71%) |
May 13, 2008 | 40.84 | 41.09 | 39.95 | 40.12 | 61,043 | -0.81(-1.98%) |
May 12, 2008 | 41.38 | 41.41 | 40.72 | 40.93 | 55,606 | -0.32(-0.78%) |
May 09, 2008 | 41.19 | 41.56 | 41.13 | 41.25 | 49,096 | -0.40(-0.96%) |
May 08, 2008 | 41.48 | 41.73 | 41.34 | 41.65 | 25,452 | +0.30(+0.72%) |
May 07, 2008 | 41.38 | 41.57 | 41.15 | 41.36 | 35,234 | -0.09(-0.22%) |
May 06, 2008 | 41.32 | 41.55 | 41.07 | 41.45 | 40,333 | -0.06(-0.15%) |
May 05, 2008 | 40.93 | 41.51 | 40.79 | 41.51 | 34,913 | +0.81(+1.99%) |
May 02, 2008 | 40.67 | 41.00 | 40.61 | 40.70 | 29,094 | +0.17(+0.41%) |
May 01, 2008 | 40.45 | 40.88 | 40.17 | 40.53 | 36,489 | +0.06(+0.16%) |
Apr 30, 2008 | 40.02 | 40.80 | 40.02 | 40.47 | 39,048 | +0.23(+0.58%) |
Apr 29, 2008 | 40.18 | 40.53 | 39.28 | 40.24 | 48,614 | +0.22(+0.55%) |
Apr 28, 2008 | 40.25 | 40.30 | 39.72 | 40.02 | 38,554 | -0.42(-1.05%) |
Apr 25, 2008 | 39.26 | 41.15 | 39.00 | 40.44 | 67,751 | +1.49(+3.83%) |
Apr 24, 2008 | 39.85 | 40.11 | 38.78 | 38.95 | 113,303 | -1.03(-2.58%) |
Apr 23, 2008 | 39.68 | 40.43 | 39.64 | 39.98 | 91,134 | +0.05(+0.13%) |
Apr 22, 2008 | 40.18 | 40.43 | 39.79 | 39.93 | 30,774 | -0.42(-1.05%) |
Apr 21, 2008 | 40.54 | 40.54 | 40.16 | 40.35 | 45,862 | -0.23(-0.57%) |
Apr 18, 2008 | 39.75 | 40.58 | 39.75 | 40.58 | 38,146 | +0.94(+2.37%) |
Apr 17, 2008 | 39.84 | 39.98 | 39.26 | 39.64 | 27,259 | +0.21(+0.52%) |
Apr 16, 2008 | 38.81 | 39.94 | 38.81 | 39.44 | 67,096 | +0.80(+2.08%) |
Apr 15, 2008 | 38.58 | 38.95 | 38.29 | 38.63 | 19,112 | +0.16(+0.42%) |
Apr 14, 2008 | 38.42 | 38.60 | 38.19 | 38.47 | 27,538 | +0.18(+0.47%) |
Apr 11, 2008 | 39.82 | 39.82 | 37.46 | 38.29 | 88,025 | -1.78(-4.43%) |
Apr 10, 2008 | 40.44 | 40.78 | 39.60 | 40.07 | 38,356 | -0.22(-0.54%) |
Apr 09, 2008 | 40.53 | 41.14 | 40.29 | 40.29 | 34,961 | -0.01(-0.03%) |
Apr 08, 2008 | 40.16 | 40.53 | 39.77 | 40.30 | 44,059 | -0.04(-0.10%) |
Apr 07, 2008 | 40.15 | 41.05 | 39.67 | 40.34 | 47,703 | -0.06(-0.16%) |
Apr 04, 2008 | 40.03 | 40.48 | 39.51 | 40.40 | 72,902 | +0.59(+1.49%) |
Apr 03, 2008 | 38.82 | 40.03 | 38.68 | 39.81 | 45,527 | +0.85(+2.18%) |
Apr 02, 2008 | 39.18 | 39.27 | 38.61 | 38.96 | 86,384 | -0.17(-0.43%) |