Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 36.58 | 36.91 | 35.91 | 36.09 | 827,985 | -0.37(-1.01%) |
Jun 27, 2008 | 36.57 | 36.79 | 35.84 | 36.46 | 1,384,976 | -0.38(-1.03%) |
Jun 26, 2008 | 38.00 | 38.15 | 36.56 | 36.84 | 1,615,256 | -1.38(-3.61%) |
Jun 25, 2008 | 37.40 | 39.23 | 37.00 | 38.22 | 3,057,372 | +2.38(+6.64%) |
Jun 24, 2008 | 35.58 | 36.44 | 35.23 | 35.84 | 1,120,599 | +0.02(+0.06%) |
Jun 23, 2008 | 36.15 | 36.48 | 35.62 | 35.82 | 689,704 | -0.29(-0.80%) |
Jun 20, 2008 | 36.80 | 36.82 | 35.81 | 36.11 | 1,225,098 | -0.82(-2.22%) |
Jun 19, 2008 | 34.94 | 37.03 | 34.86 | 36.93 | 2,979,407 | +3.44(+10.27%) |
Jun 18, 2008 | 34.08 | 34.34 | 33.42 | 33.49 | 984,386 | -0.69(-2.02%) |
Jun 17, 2008 | 34.52 | 34.81 | 34.00 | 34.18 | 518,624 | -0.30(-0.87%) |
Jun 16, 2008 | 33.90 | 34.66 | 33.90 | 34.48 | 640,126 | +0.45(+1.32%) |
Jun 13, 2008 | 33.59 | 34.05 | 33.53 | 34.03 | 1,196,824 | +0.61(+1.83%) |
Jun 12, 2008 | 33.50 | 34.04 | 33.18 | 33.42 | 1,135,345 | +0.09(+0.27%) |
Jun 11, 2008 | 34.60 | 35.01 | 33.30 | 33.33 | 1,763,055 | -1.37(-3.95%) |
Jun 10, 2008 | 34.89 | 35.22 | 34.51 | 34.70 | 773,814 | -0.54(-1.53%) |
Jun 09, 2008 | 35.82 | 35.92 | 34.78 | 35.24 | 958,945 | -0.59(-1.65%) |
Jun 06, 2008 | 36.53 | 36.84 | 35.77 | 35.83 | 897,205 | -1.01(-2.74%) |
Jun 05, 2008 | 36.39 | 36.86 | 36.15 | 36.84 | 959,665 | +0.68(+1.88%) |
Jun 04, 2008 | 35.83 | 36.46 | 35.75 | 36.16 | 1,079,921 | +0.33(+0.92%) |
Jun 03, 2008 | 36.04 | 36.13 | 35.51 | 35.83 | 1,181,261 | -0.06(-0.17%) |
Jun 02, 2008 | 36.62 | 36.99 | 35.65 | 35.89 | 1,130,176 | -0.96(-2.61%) |
May 30, 2008 | 36.67 | 37.14 | 36.31 | 36.85 | 773,965 | +0.22(+0.60%) |
May 29, 2008 | 36.80 | 36.99 | 36.38 | 36.63 | 608,835 | -0.25(-0.68%) |
May 28, 2008 | 36.67 | 36.99 | 36.38 | 36.88 | 858,698 | +0.24(+0.66%) |
May 27, 2008 | 36.79 | 37.33 | 36.07 | 36.64 | 1,249,057 | -0.03(-0.08%) |
May 26, 2008 | 36.52 | 36.97 | 36.33 | 36.67 | 1,065,362 | +0.00(+0.00%) |
May 23, 2008 | 36.52 | 36.97 | 36.33 | 36.67 | 1,065,362 | +0.16(+0.44%) |
May 22, 2008 | 37.00 | 37.35 | 36.46 | 36.51 | 947,399 | -0.43(-1.16%) |
May 21, 2008 | 37.25 | 37.65 | 36.85 | 36.94 | 1,612,086 | -0.15(-0.40%) |
May 20, 2008 | 36.54 | 37.19 | 36.54 | 37.09 | 1,743,765 | +0.05(+0.13%) |
May 19, 2008 | 36.90 | 37.34 | 36.68 | 37.04 | 917,538 | +0.23(+0.62%) |
May 16, 2008 | 36.55 | 36.89 | 36.15 | 36.81 | 796,363 | +0.48(+1.32%) |
May 15, 2008 | 35.71 | 36.46 | 35.71 | 36.33 | 667,659 | +0.32(+0.89%) |
May 14, 2008 | 36.06 | 36.67 | 35.79 | 36.01 | 712,142 | +0.05(+0.14%) |
May 13, 2008 | 35.72 | 36.08 | 35.45 | 35.96 | 601,525 | +0.32(+0.90%) |
May 12, 2008 | 34.94 | 35.72 | 34.89 | 35.64 | 470,205 | +0.62(+1.77%) |
May 09, 2008 | 34.90 | 35.33 | 34.54 | 35.02 | 677,089 | +0.07(+0.20%) |
May 08, 2008 | 35.05 | 35.45 | 34.35 | 34.95 | 792,149 | -0.01(-0.03%) |
May 07, 2008 | 35.36 | 35.99 | 34.85 | 34.96 | 1,104,621 | +0.11(+0.32%) |
May 06, 2008 | 33.80 | 35.04 | 33.43 | 34.85 | 785,679 | +0.46(+1.34%) |
May 05, 2008 | 33.99 | 34.80 | 33.62 | 34.39 | 824,709 | +0.58(+1.72%) |
May 02, 2008 | 34.85 | 34.85 | 33.43 | 33.81 | 1,283,142 | -0.85(-2.45%) |
May 01, 2008 | 33.65 | 35.00 | 33.31 | 34.66 | 1,095,338 | +0.89(+2.64%) |
Apr 30, 2008 | 35.34 | 35.65 | 33.38 | 33.77 | 2,742,992 | -1.48(-4.20%) |
Apr 29, 2008 | 34.90 | 35.70 | 34.58 | 35.25 | 1,640,320 | +0.47(+1.35%) |
Apr 28, 2008 | 34.38 | 35.02 | 34.24 | 34.78 | 1,064,202 | +0.48(+1.40%) |
Apr 25, 2008 | 33.97 | 34.32 | 33.10 | 34.30 | 955,040 | +0.45(+1.33%) |
Apr 24, 2008 | 33.47 | 34.08 | 32.49 | 33.85 | 1,200,704 | +0.36(+1.07%) |
Apr 23, 2008 | 32.45 | 33.84 | 32.42 | 33.49 | 821,367 | +1.17(+3.62%) |
Apr 22, 2008 | 33.68 | 33.73 | 32.20 | 32.32 | 1,233,894 | -1.49(-4.41%) |
Apr 21, 2008 | 32.81 | 33.95 | 32.70 | 33.81 | 798,338 | +1.00(+3.05%) |
Apr 18, 2008 | 32.78 | 33.05 | 32.28 | 32.81 | 401,505 | +0.63(+1.96%) |
Apr 17, 2008 | 32.62 | 32.89 | 31.81 | 32.18 | 386,058 | -0.62(-1.89%) |
Apr 16, 2008 | 32.11 | 33.01 | 32.02 | 32.80 | 719,979 | +0.99(+3.11%) |
Apr 15, 2008 | 31.53 | 32.02 | 31.31 | 31.81 | 660,582 | +0.26(+0.82%) |
Apr 14, 2008 | 32.06 | 32.22 | 31.45 | 31.55 | 465,662 | -0.45(-1.41%) |
Apr 11, 2008 | 32.01 | 32.99 | 31.89 | 32.00 | 416,669 | -1.07(-3.24%) |
Apr 10, 2008 | 33.02 | 33.18 | 32.53 | 33.07 | 936,840 | -0.01(-0.03%) |
Apr 09, 2008 | 33.17 | 33.31 | 32.81 | 33.08 | 947,883 | +0.07(+0.21%) |
Apr 08, 2008 | 32.48 | 33.15 | 32.32 | 33.01 | 1,365,819 | +0.23(+0.70%) |
Apr 07, 2008 | 33.50 | 33.55 | 32.48 | 32.78 | 918,478 | -0.52(-1.56%) |
Apr 04, 2008 | 33.14 | 33.71 | 32.41 | 33.30 | 591,133 | +0.23(+0.70%) |
Apr 03, 2008 | 31.64 | 33.32 | 31.64 | 33.07 | 1,093,386 | +1.06(+3.31%) |
Apr 02, 2008 | 32.44 | 32.50 | 31.78 | 32.01 | 767,928 | -0.33(-1.02%) |