Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 32.04 | 32.53 | 31.58 | 32.03 | 545,768 | -0.20(-0.62%) |
Jun 27, 2008 | 32.95 | 32.95 | 31.97 | 32.23 | 1,541,702 | -0.67(-2.04%) |
Jun 26, 2008 | 34.35 | 34.35 | 32.57 | 32.90 | 711,318 | -1.99(-5.72%) |
Jun 25, 2008 | 34.51 | 35.23 | 34.41 | 34.89 | 742,545 | +0.53(+1.54%) |
Jun 24, 2008 | 34.60 | 34.93 | 33.99 | 34.36 | 628,690 | -0.55(-1.57%) |
Jun 23, 2008 | 35.26 | 35.80 | 34.84 | 34.91 | 718,296 | -0.07(-0.19%) |
Jun 20, 2008 | 35.36 | 35.88 | 34.73 | 34.98 | 1,071,355 | -0.85(-2.37%) |
Jun 19, 2008 | 35.02 | 35.83 | 34.96 | 35.83 | 810,382 | +0.84(+2.40%) |
Jun 18, 2008 | 35.22 | 36.07 | 34.45 | 34.99 | 714,848 | -0.02(-0.05%) |
Jun 17, 2008 | 36.35 | 36.52 | 34.95 | 35.01 | 935,438 | -1.29(-3.54%) |
Jun 16, 2008 | 35.83 | 36.57 | 35.56 | 36.29 | 562,085 | -0.05(-0.13%) |
Jun 13, 2008 | 34.41 | 36.34 | 34.41 | 36.34 | 1,002,284 | +2.28(+6.69%) |
Jun 12, 2008 | 34.27 | 34.82 | 33.81 | 34.06 | 669,468 | -0.02(-0.06%) |
Jun 11, 2008 | 36.23 | 36.35 | 33.97 | 34.08 | 864,353 | -2.35(-6.46%) |
Jun 10, 2008 | 36.38 | 37.11 | 35.27 | 36.43 | 1,115,241 | -0.23(-0.62%) |
Jun 09, 2008 | 38.88 | 38.88 | 35.64 | 36.66 | 1,482,388 | -1.75(-4.55%) |
Jun 06, 2008 | 39.99 | 39.99 | 38.41 | 38.41 | 449,337 | -1.91(-4.74%) |
Jun 05, 2008 | 40.04 | 40.39 | 39.49 | 40.32 | 503,321 | +0.80(+2.03%) |
Jun 04, 2008 | 38.68 | 40.23 | 38.68 | 39.51 | 398,875 | +0.48(+1.24%) |
Jun 03, 2008 | 39.28 | 39.79 | 38.79 | 39.03 | 650,592 | -0.11(-0.29%) |
Jun 02, 2008 | 39.65 | 40.62 | 38.47 | 39.15 | 676,286 | -0.45(-1.15%) |
May 30, 2008 | 38.43 | 39.77 | 38.25 | 39.60 | 759,207 | +1.11(+2.87%) |
May 29, 2008 | 37.29 | 38.83 | 37.25 | 38.49 | 586,029 | +1.22(+3.27%) |
May 28, 2008 | 36.58 | 37.27 | 36.25 | 37.27 | 493,377 | +0.91(+2.50%) |
May 27, 2008 | 36.89 | 36.93 | 35.85 | 36.37 | 557,872 | -0.13(-0.36%) |
May 26, 2008 | 36.40 | 36.76 | 36.23 | 36.50 | 0 | +0.00(+0.00%) |
May 23, 2008 | 36.40 | 36.76 | 36.23 | 36.50 | 355,840 | -0.42(-1.13%) |
May 22, 2008 | 36.52 | 37.17 | 36.29 | 36.92 | 445,553 | +0.50(+1.38%) |
May 21, 2008 | 37.03 | 37.18 | 36.10 | 36.41 | 503,464 | -0.39(-1.05%) |
May 20, 2008 | 36.05 | 37.03 | 35.92 | 36.80 | 736,175 | +0.17(+0.46%) |
May 19, 2008 | 36.29 | 37.68 | 35.36 | 36.63 | 567,751 | -0.31(-0.84%) |
May 16, 2008 | 37.22 | 37.76 | 36.31 | 36.94 | 672,212 | -0.24(-0.64%) |
May 15, 2008 | 35.84 | 37.18 | 35.68 | 37.18 | 735,543 | +1.20(+3.34%) |
May 14, 2008 | 33.80 | 36.83 | 33.80 | 35.98 | 1,057,206 | +2.16(+6.40%) |
May 13, 2008 | 32.76 | 34.05 | 32.59 | 33.81 | 475,947 | +1.05(+3.20%) |
May 12, 2008 | 32.99 | 33.12 | 32.09 | 32.77 | 684,608 | -0.13(-0.40%) |
May 09, 2008 | 32.45 | 33.16 | 32.45 | 32.90 | 268,844 | +0.28(+0.87%) |
May 08, 2008 | 33.15 | 33.26 | 32.35 | 32.61 | 630,877 | +0.05(+0.15%) |
May 07, 2008 | 32.60 | 33.99 | 32.38 | 32.57 | 870,162 | +0.09(+0.26%) |
May 06, 2008 | 33.03 | 33.03 | 32.02 | 32.48 | 460,517 | -0.33(-1.01%) |
May 05, 2008 | 32.88 | 33.82 | 32.58 | 32.81 | 690,308 | +0.26(+0.78%) |
May 02, 2008 | 32.99 | 33.78 | 32.27 | 32.56 | 1,091,258 | -0.34(-1.03%) |
May 01, 2008 | 32.04 | 33.23 | 31.90 | 32.90 | 1,166,503 | +1.00(+3.14%) |
Apr 30, 2008 | 32.11 | 32.55 | 30.95 | 31.90 | 1,223,670 | -0.43(-1.32%) |
Apr 29, 2008 | 33.25 | 33.42 | 32.28 | 32.32 | 1,351,439 | -0.67(-2.03%) |
Apr 28, 2008 | 33.43 | 33.63 | 32.92 | 32.99 | 1,204,455 | -0.54(-1.61%) |
Apr 25, 2008 | 31.41 | 33.77 | 31.41 | 33.53 | 745,076 | +1.29(+3.99%) |
Apr 24, 2008 | 36.52 | 33.46 | 28.62 | 32.25 | 2,031,533 | -1.79(-5.25%) |
Apr 23, 2008 | 34.83 | 35.11 | 34.00 | 34.03 | 734,893 | -0.45(-1.32%) |
Apr 22, 2008 | 36.14 | 36.33 | 33.65 | 34.49 | 604,564 | -1.79(-4.93%) |
Apr 21, 2008 | 36.34 | 36.61 | 35.86 | 36.27 | 289,799 | -0.43(-1.16%) |
Apr 18, 2008 | 35.21 | 37.01 | 35.21 | 36.70 | 560,610 | +2.05(+5.92%) |
Apr 17, 2008 | 34.45 | 34.88 | 33.97 | 34.65 | 336,878 | -0.03(-0.08%) |
Apr 16, 2008 | 33.53 | 34.84 | 33.28 | 34.67 | 478,138 | +1.40(+4.20%) |
Apr 15, 2008 | 33.29 | 33.67 | 32.58 | 33.28 | 486,262 | +0.12(+0.37%) |
Apr 14, 2008 | 33.86 | 33.86 | 32.89 | 33.15 | 279,880 | -0.65(-1.93%) |
Apr 11, 2008 | 34.50 | 34.50 | 33.45 | 33.80 | 453,069 | -1.13(-3.25%) |
Apr 10, 2008 | 34.50 | 35.50 | 33.95 | 34.94 | 367,578 | +0.48(+1.40%) |
Apr 09, 2008 | 36.45 | 36.93 | 34.24 | 34.46 | 463,539 | -2.22(-6.06%) |
Apr 08, 2008 | 35.40 | 36.89 | 35.40 | 36.68 | 721,441 | +1.02(+2.86%) |
Apr 07, 2008 | 36.79 | 36.84 | 35.22 | 35.66 | 730,702 | -0.79(-2.18%) |
Apr 04, 2008 | 36.96 | 37.06 | 36.06 | 36.45 | 481,525 | -0.65(-1.76%) |
Apr 03, 2008 | 37.18 | 37.84 | 36.90 | 37.10 | 715,865 | -0.34(-0.91%) |
Apr 02, 2008 | 35.65 | 37.51 | 35.06 | 37.44 | 1,001,037 | +2.22(+6.31%) |