Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 31.29 | 31.38 | 30.61 | 30.68 | 8,670,065 | -0.63(-2.00%) |
Jun 27, 2008 | 31.50 | 31.64 | 31.22 | 31.30 | 7,467,668 | -0.13(-0.43%) |
Jun 26, 2008 | 31.68 | 32.12 | 31.39 | 31.44 | 7,805,648 | -0.56(-1.75%) |
Jun 25, 2008 | 31.91 | 32.41 | 31.87 | 31.99 | 6,706,742 | +0.06(+0.19%) |
Jun 24, 2008 | 31.83 | 32.26 | 31.69 | 31.93 | 5,995,559 | -0.07(-0.21%) |
Jun 23, 2008 | 32.32 | 32.49 | 31.97 | 32.00 | 5,950,793 | -0.22(-0.69%) |
Jun 20, 2008 | 32.61 | 32.90 | 32.16 | 32.22 | 10,319,057 | -0.51(-1.56%) |
Jun 19, 2008 | 32.69 | 33.08 | 32.36 | 32.73 | 6,976,421 | -0.10(-0.31%) |
Jun 18, 2008 | 33.16 | 33.21 | 32.60 | 32.84 | 6,786,894 | -0.39(-1.17%) |
Jun 17, 2008 | 33.71 | 33.78 | 33.23 | 33.23 | 5,626,424 | -0.32(-0.94%) |
Jun 16, 2008 | 33.41 | 33.69 | 33.17 | 33.54 | 4,620,204 | -0.03(-0.08%) |
Jun 13, 2008 | 33.69 | 33.77 | 33.04 | 33.57 | 7,017,526 | +0.07(+0.22%) |
Jun 12, 2008 | 33.43 | 33.96 | 33.21 | 33.49 | 6,284,969 | +0.32(+0.95%) |
Jun 11, 2008 | 33.77 | 33.77 | 33.17 | 33.18 | 6,877,627 | -0.59(-1.75%) |
Jun 10, 2008 | 34.11 | 34.17 | 33.41 | 33.77 | 5,571,670 | +0.03(+0.10%) |
Jun 09, 2008 | 33.76 | 34.03 | 33.45 | 33.74 | 5,121,724 | +0.07(+0.22%) |
Jun 06, 2008 | 34.06 | 34.25 | 33.60 | 33.66 | 7,636,818 | -0.75(-2.17%) |
Jun 05, 2008 | 34.11 | 34.46 | 33.91 | 34.41 | 8,181,343 | +0.52(+1.53%) |
Jun 04, 2008 | 33.88 | 34.26 | 33.74 | 33.89 | 6,749,338 | -0.14(-0.42%) |
Jun 03, 2008 | 34.40 | 34.52 | 33.73 | 34.03 | 7,991,524 | -0.25(-0.73%) |
Jun 02, 2008 | 33.99 | 34.36 | 33.91 | 34.28 | 6,170,273 | +0.01(+0.02%) |
May 30, 2008 | 34.48 | 34.55 | 34.11 | 34.28 | 5,793,212 | -0.20(-0.57%) |
May 29, 2008 | 33.88 | 34.69 | 33.85 | 34.47 | 6,714,900 | +0.53(+1.57%) |
May 28, 2008 | 33.93 | 33.98 | 33.60 | 33.94 | 6,975,779 | +0.04(+0.12%) |
May 27, 2008 | 33.67 | 34.09 | 33.54 | 33.90 | 5,988,980 | +0.31(+0.92%) |
May 26, 2008 | 33.74 | 33.86 | 33.50 | 33.59 | 0 | +0.00(+0.00%) |
May 23, 2008 | 33.74 | 33.86 | 33.50 | 33.59 | 5,616,413 | -0.19(-0.56%) |
May 22, 2008 | 33.27 | 33.81 | 33.14 | 33.78 | 4,853,933 | +0.49(+1.48%) |
May 21, 2008 | 33.51 | 33.84 | 33.25 | 33.29 | 4,963,764 | -0.21(-0.62%) |
May 20, 2008 | 33.46 | 33.64 | 33.42 | 33.49 | 4,549,859 | -0.20(-0.58%) |
May 19, 2008 | 33.64 | 33.87 | 33.58 | 33.69 | 5,568,725 | +0.00(+0.00%) |
May 16, 2008 | 33.94 | 33.94 | 33.51 | 33.69 | 6,481,819 | -0.31(-0.91%) |
May 15, 2008 | 33.74 | 34.07 | 33.45 | 34.00 | 3,455,593 | +0.22(+0.64%) |
May 14, 2008 | 33.69 | 33.99 | 33.64 | 33.78 | 5,024,706 | +0.35(+1.05%) |
May 13, 2008 | 33.60 | 33.62 | 33.21 | 33.43 | 5,324,749 | +0.00(+0.00%) |
May 12, 2008 | 33.25 | 33.48 | 33.00 | 33.43 | 4,248,428 | +0.21(+0.63%) |
May 09, 2008 | 33.02 | 33.35 | 32.87 | 33.23 | 7,292,509 | -0.05(-0.16%) |
May 08, 2008 | 33.68 | 33.74 | 32.79 | 33.28 | 9,093,805 | -0.18(-0.54%) |
May 07, 2008 | 34.36 | 34.36 | 33.34 | 33.46 | 7,065,233 | -0.94(-2.74%) |
May 06, 2008 | 34.07 | 34.48 | 33.99 | 34.40 | 5,372,954 | +0.00(+0.00%) |
May 05, 2008 | 34.93 | 34.93 | 34.28 | 34.40 | 4,909,557 | -0.51(-1.46%) |
May 02, 2008 | 34.99 | 35.10 | 34.65 | 34.91 | 4,211,358 | +0.17(+0.48%) |
May 01, 2008 | 33.78 | 34.98 | 33.78 | 34.75 | 6,771,190 | +0.86(+2.54%) |
Apr 30, 2008 | 34.09 | 34.38 | 33.78 | 33.89 | 5,764,194 | -0.20(-0.59%) |
Apr 29, 2008 | 33.69 | 34.19 | 33.56 | 34.09 | 5,847,592 | +0.34(+1.00%) |
Apr 28, 2008 | 33.51 | 33.98 | 33.51 | 33.75 | 4,952,362 | +0.10(+0.30%) |
Apr 25, 2008 | 33.78 | 33.86 | 33.17 | 33.65 | 5,387,118 | +0.05(+0.16%) |
Apr 24, 2008 | 32.37 | 33.79 | 32.37 | 33.60 | 8,878,777 | +0.87(+2.65%) |
Apr 23, 2008 | 33.65 | 33.71 | 32.43 | 32.73 | 7,468,438 | -0.28(-0.84%) |
Apr 22, 2008 | 33.29 | 33.38 | 32.86 | 33.00 | 4,640,962 | -0.36(-1.07%) |
Apr 21, 2008 | 33.64 | 33.66 | 33.19 | 33.36 | 4,996,653 | -0.40(-1.18%) |
Apr 18, 2008 | 34.05 | 34.05 | 33.61 | 33.76 | 8,062,283 | +0.20(+0.60%) |
Apr 17, 2008 | 33.11 | 33.72 | 33.11 | 33.56 | 4,413,383 | +0.28(+0.83%) |
Apr 16, 2008 | 32.88 | 33.31 | 32.77 | 33.28 | 5,972,758 | +0.61(+1.87%) |
Apr 15, 2008 | 32.33 | 32.69 | 32.08 | 32.67 | 4,240,795 | +0.47(+1.46%) |
Apr 14, 2008 | 32.36 | 32.38 | 32.03 | 32.20 | 3,856,381 | -0.24(-0.73%) |
Apr 11, 2008 | 32.24 | 32.96 | 32.24 | 32.43 | 4,446,305 | -0.26(-0.80%) |
Apr 10, 2008 | 32.52 | 32.92 | 32.28 | 32.69 | 3,961,301 | +0.11(+0.35%) |
Apr 09, 2008 | 32.77 | 32.94 | 32.51 | 32.58 | 3,676,298 | -0.19(-0.57%) |
Apr 08, 2008 | 33.04 | 33.08 | 32.67 | 32.77 | 3,775,113 | -0.51(-1.54%) |
Apr 07, 2008 | 33.33 | 33.48 | 32.86 | 33.28 | 4,182,079 | +0.32(+0.98%) |
Apr 04, 2008 | 33.08 | 33.34 | 32.77 | 32.96 | 4,934,550 | -0.13(-0.41%) |
Apr 03, 2008 | 33.28 | 33.43 | 32.93 | 33.09 | 4,632,040 | -0.44(-1.30%) |
Apr 02, 2008 | 33.46 | 33.86 | 33.33 | 33.53 | 5,446,598 | +0.03(+0.10%) |