Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 40.83 | 41.32 | 39.70 | 39.78 | 409,219 | -1.24(-3.03%) |
Jun 27, 2008 | 40.58 | 42.87 | 40.58 | 41.02 | 858,082 | +0.43(+1.05%) |
Jun 26, 2008 | 41.78 | 42.53 | 40.28 | 40.59 | 507,952 | -1.62(-3.84%) |
Jun 25, 2008 | 41.98 | 44.92 | 41.90 | 42.22 | 876,278 | +0.31(+0.74%) |
Jun 24, 2008 | 41.42 | 42.38 | 40.58 | 41.90 | 376,595 | +0.13(+0.32%) |
Jun 23, 2008 | 43.60 | 43.62 | 41.64 | 41.77 | 235,437 | -1.65(-3.81%) |
Jun 20, 2008 | 43.17 | 43.91 | 42.45 | 43.43 | 585,371 | +0.33(+0.76%) |
Jun 19, 2008 | 42.78 | 43.10 | 41.93 | 43.10 | 393,785 | +0.43(+1.00%) |
Jun 18, 2008 | 41.85 | 43.63 | 41.15 | 42.67 | 494,566 | +0.57(+1.36%) |
Jun 17, 2008 | 42.04 | 42.56 | 41.45 | 42.10 | 327,346 | +0.10(+0.24%) |
Jun 16, 2008 | 40.62 | 42.28 | 40.18 | 42.00 | 289,757 | +1.31(+3.22%) |
Jun 13, 2008 | 40.62 | 41.12 | 39.67 | 40.69 | 328,321 | +0.55(+1.37%) |
Jun 12, 2008 | 39.85 | 40.62 | 39.40 | 40.14 | 546,188 | +0.74(+1.87%) |
Jun 11, 2008 | 39.93 | 40.62 | 39.26 | 39.40 | 391,060 | -0.72(-1.80%) |
Jun 10, 2008 | 40.23 | 40.48 | 38.68 | 40.12 | 525,170 | +0.85(+2.17%) |
Jun 09, 2008 | 39.55 | 40.35 | 38.68 | 39.27 | 287,896 | -0.40(-1.02%) |
Jun 06, 2008 | 40.65 | 41.02 | 39.62 | 39.67 | 293,964 | -1.30(-3.16%) |
Jun 05, 2008 | 40.26 | 41.11 | 40.26 | 40.97 | 320,312 | +0.74(+1.83%) |
Jun 04, 2008 | 39.57 | 40.72 | 39.38 | 40.23 | 363,225 | +0.47(+1.17%) |
Jun 03, 2008 | 40.48 | 41.06 | 39.49 | 39.76 | 572,275 | -0.47(-1.18%) |
Jun 02, 2008 | 40.37 | 40.85 | 39.20 | 40.24 | 253,866 | -0.24(-0.59%) |
May 30, 2008 | 40.80 | 41.07 | 40.13 | 40.48 | 226,250 | -0.20(-0.50%) |
May 29, 2008 | 39.81 | 40.98 | 39.81 | 40.68 | 286,015 | +0.82(+2.06%) |
May 28, 2008 | 40.72 | 40.91 | 39.54 | 39.86 | 306,729 | -0.78(-1.91%) |
May 27, 2008 | 40.45 | 40.93 | 40.01 | 40.63 | 406,271 | +0.40(+1.00%) |
May 26, 2008 | 40.58 | 40.58 | 39.80 | 40.23 | 553,065 | +0.00(+0.00%) |
May 23, 2008 | 40.58 | 40.58 | 39.80 | 40.23 | 553,065 | -0.44(-1.09%) |
May 22, 2008 | 39.42 | 40.83 | 39.41 | 40.67 | 463,024 | +1.41(+3.60%) |
May 21, 2008 | 39.10 | 39.88 | 38.95 | 39.26 | 230,701 | +0.33(+0.86%) |
May 20, 2008 | 38.74 | 39.26 | 38.55 | 38.93 | 214,287 | -0.07(-0.18%) |
May 19, 2008 | 39.76 | 40.03 | 38.16 | 39.00 | 312,222 | +0.24(+0.62%) |
May 16, 2008 | 39.73 | 39.81 | 38.39 | 38.75 | 208,171 | -0.78(-1.96%) |
May 15, 2008 | 39.24 | 39.66 | 38.65 | 39.53 | 264,077 | +0.22(+0.55%) |
May 14, 2008 | 40.19 | 40.45 | 39.16 | 39.31 | 346,367 | -0.87(-2.16%) |
May 13, 2008 | 39.34 | 40.18 | 38.82 | 40.18 | 451,525 | +0.97(+2.47%) |
May 12, 2008 | 38.48 | 39.58 | 38.37 | 39.21 | 545,663 | +0.72(+1.87%) |
May 09, 2008 | 37.92 | 39.22 | 37.92 | 38.49 | 235,888 | +0.11(+0.28%) |
May 08, 2008 | 37.89 | 38.62 | 37.57 | 38.38 | 342,190 | +0.73(+1.94%) |
May 07, 2008 | 39.81 | 40.00 | 37.47 | 37.65 | 264,906 | -2.05(-5.16%) |
May 06, 2008 | 38.79 | 39.86 | 38.62 | 39.70 | 273,343 | +0.61(+1.55%) |
May 05, 2008 | 39.20 | 39.45 | 38.66 | 39.10 | 332,215 | -0.25(-0.63%) |
May 02, 2008 | 39.57 | 40.79 | 39.18 | 39.34 | 587,279 | +0.16(+0.42%) |
May 01, 2008 | 38.41 | 39.29 | 38.41 | 39.18 | 701,229 | +0.67(+1.73%) |
Apr 30, 2008 | 38.22 | 38.60 | 37.99 | 38.51 | 676,349 | +0.26(+0.69%) |
Apr 29, 2008 | 38.63 | 38.68 | 38.05 | 38.25 | 574,758 | -0.35(-0.90%) |
Apr 28, 2008 | 37.60 | 39.05 | 36.91 | 38.60 | 667,821 | +1.29(+3.45%) |
Apr 25, 2008 | 36.24 | 37.75 | 35.84 | 37.31 | 394,103 | +1.15(+3.18%) |
Apr 24, 2008 | 34.54 | 36.25 | 34.54 | 36.16 | 471,438 | +1.55(+4.48%) |
Apr 23, 2008 | 34.33 | 34.90 | 34.22 | 34.61 | 267,389 | +0.25(+0.72%) |
Apr 22, 2008 | 32.25 | 34.62 | 32.25 | 34.36 | 473,262 | +2.13(+6.59%) |
Apr 21, 2008 | 32.61 | 32.94 | 32.17 | 32.24 | 139,747 | -0.79(-2.40%) |
Apr 18, 2008 | 33.22 | 33.65 | 32.89 | 33.03 | 190,620 | +0.38(+1.16%) |
Apr 17, 2008 | 32.89 | 32.89 | 32.12 | 32.65 | 271,696 | -0.32(-0.96%) |
Apr 16, 2008 | 32.29 | 33.03 | 32.11 | 32.97 | 237,242 | +1.06(+3.31%) |
Apr 15, 2008 | 31.54 | 31.95 | 31.25 | 31.91 | 221,623 | +0.52(+1.66%) |
Apr 14, 2008 | 31.71 | 32.83 | 31.32 | 31.39 | 211,175 | -0.26(-0.83%) |
Apr 11, 2008 | 32.13 | 32.55 | 31.62 | 31.66 | 136,222 | -0.79(-2.44%) |
Apr 10, 2008 | 32.13 | 32.80 | 31.93 | 32.45 | 123,025 | +0.37(+1.16%) |
Apr 09, 2008 | 32.97 | 32.97 | 31.95 | 32.07 | 164,700 | -0.79(-2.41%) |
Apr 08, 2008 | 32.92 | 33.36 | 32.41 | 32.87 | 144,820 | -0.36(-1.10%) |
Apr 07, 2008 | 33.31 | 33.60 | 33.09 | 33.23 | 180,233 | +0.09(+0.26%) |
Apr 04, 2008 | 33.31 | 33.52 | 32.83 | 33.15 | 315,678 | -0.02(-0.05%) |
Apr 03, 2008 | 32.67 | 33.42 | 32.53 | 33.16 | 306,760 | +0.26(+0.78%) |
Apr 02, 2008 | 32.74 | 33.11 | 31.97 | 32.90 | 308,513 | +0.07(+0.21%) |