Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 30.00 | 30.11 | 29.01 | 29.07 | 660,749 | -0.93(-3.12%) |
Jun 27, 2008 | 31.66 | 31.66 | 29.70 | 30.00 | 1,711,589 | -1.59(-5.04%) |
Jun 26, 2008 | 33.01 | 33.44 | 31.59 | 31.59 | 719,844 | -1.43(-4.33%) |
Jun 25, 2008 | 32.73 | 33.49 | 32.01 | 33.02 | 538,191 | +0.70(+2.16%) |
Jun 24, 2008 | 32.09 | 32.59 | 31.28 | 32.33 | 610,043 | -0.27(-0.83%) |
Jun 23, 2008 | 34.13 | 34.51 | 32.43 | 32.59 | 610,253 | -1.20(-3.54%) |
Jun 20, 2008 | 34.37 | 34.54 | 33.21 | 33.79 | 774,881 | -0.82(-2.36%) |
Jun 19, 2008 | 34.17 | 34.82 | 33.38 | 34.61 | 691,463 | +0.93(+2.78%) |
Jun 18, 2008 | 35.12 | 35.37 | 33.18 | 33.67 | 801,415 | -1.45(-4.12%) |
Jun 17, 2008 | 35.97 | 36.57 | 35.07 | 35.12 | 1,095,701 | +0.69(+2.01%) |
Jun 16, 2008 | 36.03 | 36.37 | 33.33 | 34.43 | 1,048,117 | -1.73(-4.80%) |
Jun 13, 2008 | 38.26 | 38.87 | 35.18 | 36.16 | 901,356 | -1.77(-4.66%) |
Jun 12, 2008 | 36.64 | 39.88 | 35.83 | 37.93 | 886,857 | +1.66(+4.57%) |
Jun 11, 2008 | 37.39 | 37.39 | 36.16 | 36.27 | 415,959 | -0.72(-1.93%) |
Jun 10, 2008 | 36.64 | 37.63 | 36.35 | 36.99 | 584,969 | -0.67(-1.79%) |
Jun 09, 2008 | 38.78 | 39.39 | 36.86 | 37.66 | 554,490 | -1.33(-3.41%) |
Jun 06, 2008 | 40.29 | 40.92 | 38.48 | 38.99 | 881,599 | -3.00(-7.14%) |
Jun 05, 2008 | 40.43 | 41.99 | 40.16 | 41.99 | 566,125 | +1.13(+2.76%) |
Jun 04, 2008 | 39.41 | 41.03 | 38.83 | 40.86 | 341,284 | +1.44(+3.65%) |
Jun 03, 2008 | 41.24 | 41.81 | 39.20 | 39.42 | 728,569 | -1.82(-4.41%) |
Jun 02, 2008 | 41.77 | 42.01 | 40.66 | 41.24 | 373,481 | -0.80(-1.90%) |
May 30, 2008 | 42.10 | 42.10 | 41.46 | 42.04 | 238,095 | -0.05(-0.12%) |
May 29, 2008 | 41.63 | 42.48 | 41.63 | 42.09 | 481,259 | -0.01(-0.02%) |
May 28, 2008 | 41.00 | 42.38 | 40.79 | 42.10 | 849,422 | +1.41(+3.46%) |
May 27, 2008 | 40.12 | 40.87 | 39.99 | 40.70 | 455,808 | +0.83(+2.09%) |
May 26, 2008 | 40.34 | 40.40 | 38.99 | 39.86 | 465,904 | +0.00(+0.00%) |
May 23, 2008 | 40.34 | 40.40 | 38.99 | 39.86 | 465,904 | -0.31(-0.78%) |
May 22, 2008 | 37.72 | 40.48 | 37.72 | 40.17 | 1,307,689 | +3.12(+8.43%) |
May 21, 2008 | 37.88 | 38.25 | 36.64 | 37.05 | 785,923 | -0.61(-1.63%) |
May 20, 2008 | 37.46 | 37.75 | 36.83 | 37.66 | 524,478 | +0.13(+0.36%) |
May 19, 2008 | 37.97 | 38.29 | 37.50 | 37.53 | 309,800 | -0.32(-0.85%) |
May 16, 2008 | 38.32 | 38.32 | 37.50 | 37.85 | 421,523 | -0.26(-0.68%) |
May 15, 2008 | 38.00 | 38.43 | 37.89 | 38.11 | 304,259 | +0.06(+0.15%) |
May 14, 2008 | 38.25 | 38.33 | 37.50 | 38.05 | 391,279 | +0.03(+0.09%) |
May 13, 2008 | 38.67 | 38.78 | 37.71 | 38.02 | 572,147 | -0.56(-1.44%) |
May 12, 2008 | 38.32 | 39.00 | 38.07 | 38.57 | 402,996 | +0.40(+1.06%) |
May 09, 2008 | 37.87 | 38.35 | 37.23 | 38.17 | 481,839 | +0.03(+0.09%) |
May 08, 2008 | 37.62 | 38.23 | 37.13 | 38.14 | 558,044 | +0.67(+1.80%) |
May 07, 2008 | 37.66 | 37.95 | 36.03 | 37.46 | 487,416 | +0.36(+0.98%) |
May 06, 2008 | 36.96 | 37.85 | 36.92 | 37.10 | 578,576 | +1.31(+3.65%) |
May 05, 2008 | 35.33 | 36.35 | 35.27 | 35.79 | 186,698 | +0.19(+0.52%) |
May 02, 2008 | 36.00 | 36.48 | 35.26 | 35.61 | 262,905 | -0.33(-0.91%) |
May 01, 2008 | 35.15 | 36.22 | 35.11 | 35.94 | 376,565 | +0.85(+2.42%) |
Apr 30, 2008 | 34.77 | 35.31 | 34.53 | 35.09 | 260,428 | +0.35(+1.02%) |
Apr 29, 2008 | 34.93 | 35.37 | 34.73 | 34.73 | 216,563 | -0.15(-0.43%) |
Apr 28, 2008 | 35.37 | 35.37 | 34.72 | 34.89 | 322,800 | -0.20(-0.58%) |
Apr 25, 2008 | 35.37 | 35.37 | 34.43 | 35.09 | 350,873 | -0.03(-0.10%) |
Apr 24, 2008 | 34.22 | 35.16 | 33.37 | 35.12 | 373,802 | +0.78(+2.28%) |
Apr 23, 2008 | 34.13 | 34.60 | 33.70 | 34.34 | 247,510 | +0.07(+0.20%) |
Apr 22, 2008 | 35.37 | 35.37 | 33.66 | 34.27 | 244,666 | -1.04(-2.93%) |
Apr 21, 2008 | 35.10 | 35.71 | 34.62 | 35.31 | 396,454 | -0.01(-0.02%) |
Apr 18, 2008 | 34.43 | 36.02 | 33.99 | 35.31 | 655,302 | +1.53(+4.54%) |
Apr 17, 2008 | 33.68 | 33.91 | 33.12 | 33.78 | 277,870 | +0.29(+0.85%) |
Apr 16, 2008 | 33.44 | 33.53 | 32.49 | 33.50 | 250,314 | +0.45(+1.38%) |
Apr 15, 2008 | 33.47 | 33.52 | 32.30 | 33.04 | 304,812 | +0.21(+0.64%) |
Apr 14, 2008 | 31.46 | 34.27 | 31.24 | 32.83 | 952,648 | +1.68(+5.38%) |
Apr 11, 2008 | 31.16 | 31.79 | 31.11 | 31.15 | 223,106 | -0.44(-1.39%) |
Apr 10, 2008 | 31.31 | 31.83 | 31.14 | 31.59 | 358,289 | +0.38(+1.21%) |
Apr 09, 2008 | 32.41 | 32.54 | 30.86 | 31.21 | 365,014 | -1.29(-3.96%) |
Apr 08, 2008 | 32.42 | 32.50 | 32.16 | 32.50 | 271,777 | -0.06(-0.18%) |
Apr 07, 2008 | 32.98 | 33.02 | 32.22 | 32.56 | 185,535 | +0.45(+1.39%) |
Apr 04, 2008 | 32.40 | 32.49 | 31.24 | 32.11 | 657,914 | -0.13(-0.39%) |
Apr 03, 2008 | 32.14 | 32.85 | 31.95 | 32.24 | 292,916 | -0.25(-0.78%) |
Apr 02, 2008 | 32.69 | 33.63 | 32.04 | 32.49 | 454,114 | -0.29(-0.90%) |