Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 38.34 | 39.15 | 37.83 | 38.24 | 348,987 | +0.51(+1.34%) |
Jun 27, 2008 | 36.34 | 37.96 | 35.43 | 37.74 | 549,460 | +1.49(+4.10%) |
Jun 26, 2008 | 36.94 | 37.87 | 35.55 | 36.25 | 350,416 | -0.84(-2.26%) |
Jun 25, 2008 | 38.21 | 38.25 | 36.10 | 37.09 | 316,134 | -0.87(-2.30%) |
Jun 24, 2008 | 39.47 | 39.53 | 37.60 | 37.96 | 343,975 | -1.45(-3.67%) |
Jun 23, 2008 | 39.04 | 39.97 | 38.81 | 39.41 | 409,837 | +0.85(+2.19%) |
Jun 20, 2008 | 39.10 | 40.13 | 38.01 | 38.56 | 520,325 | -1.10(-2.77%) |
Jun 19, 2008 | 38.68 | 40.30 | 38.68 | 39.66 | 382,974 | +0.99(+2.55%) |
Jun 18, 2008 | 38.76 | 40.54 | 38.39 | 38.68 | 859,206 | +0.58(+1.53%) |
Jun 17, 2008 | 37.69 | 39.06 | 36.82 | 38.09 | 821,361 | +1.20(+3.26%) |
Jun 16, 2008 | 35.48 | 37.33 | 35.41 | 36.89 | 403,660 | +1.25(+3.51%) |
Jun 13, 2008 | 33.84 | 36.09 | 33.73 | 35.64 | 547,917 | +1.39(+4.06%) |
Jun 12, 2008 | 35.62 | 35.72 | 33.53 | 34.25 | 1,019,438 | -2.06(-5.67%) |
Jun 11, 2008 | 37.88 | 37.90 | 35.80 | 36.31 | 492,663 | -1.67(-4.40%) |
Jun 10, 2008 | 38.53 | 39.88 | 37.35 | 37.98 | 438,639 | -1.92(-4.81%) |
Jun 09, 2008 | 41.65 | 41.65 | 39.00 | 39.90 | 558,001 | -1.62(-3.89%) |
Jun 06, 2008 | 39.36 | 41.58 | 39.23 | 41.51 | 535,037 | +2.38(+6.08%) |
Jun 05, 2008 | 38.14 | 39.90 | 37.94 | 39.14 | 384,451 | +1.01(+2.64%) |
Jun 04, 2008 | 37.90 | 38.53 | 37.52 | 38.13 | 307,068 | -0.35(-0.90%) |
Jun 03, 2008 | 39.74 | 40.83 | 38.15 | 38.48 | 374,054 | -1.30(-3.26%) |
Jun 02, 2008 | 39.24 | 40.72 | 39.24 | 39.78 | 353,196 | +0.54(+1.37%) |
May 30, 2008 | 39.90 | 39.90 | 38.72 | 39.24 | 171,334 | -0.01(-0.02%) |
May 29, 2008 | 38.85 | 39.85 | 38.72 | 39.25 | 313,721 | +0.30(+0.77%) |
May 28, 2008 | 37.68 | 39.25 | 37.55 | 38.95 | 256,436 | +1.37(+3.65%) |
May 27, 2008 | 37.28 | 37.60 | 37.05 | 37.58 | 171,412 | +0.53(+1.42%) |
May 26, 2008 | 37.30 | 37.31 | 36.02 | 37.05 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.30 | 37.31 | 36.02 | 37.05 | 208,266 | +0.35(+0.95%) |
May 22, 2008 | 37.01 | 37.30 | 36.10 | 36.70 | 288,879 | -0.27(-0.74%) |
May 21, 2008 | 38.96 | 39.18 | 36.87 | 36.97 | 380,570 | -1.85(-4.77%) |
May 20, 2008 | 38.53 | 39.29 | 38.03 | 38.83 | 486,806 | -0.07(-0.17%) |
May 19, 2008 | 40.04 | 40.51 | 38.46 | 38.89 | 774,720 | -1.25(-3.11%) |
May 16, 2008 | 39.99 | 41.76 | 39.63 | 40.14 | 1,272,019 | +0.50(+1.26%) |
May 15, 2008 | 35.72 | 40.18 | 35.72 | 39.64 | 1,414,430 | +2.99(+8.15%) |
May 14, 2008 | 36.19 | 37.44 | 35.57 | 36.66 | 722,786 | +0.58(+1.62%) |
May 13, 2008 | 36.88 | 37.59 | 35.63 | 36.07 | 469,886 | -0.69(-1.87%) |
May 12, 2008 | 35.97 | 36.90 | 35.97 | 36.76 | 132,283 | +0.70(+1.93%) |
May 09, 2008 | 36.00 | 36.22 | 35.45 | 36.06 | 71,034 | +0.00(+0.00%) |
May 08, 2008 | 36.08 | 36.63 | 35.42 | 36.06 | 181,784 | +0.06(+0.16%) |
May 07, 2008 | 36.64 | 36.68 | 35.52 | 36.01 | 176,225 | -0.18(-0.49%) |
May 06, 2008 | 37.75 | 38.05 | 35.18 | 36.19 | 648,099 | -1.19(-3.19%) |
May 05, 2008 | 36.33 | 37.60 | 36.31 | 37.38 | 373,602 | +1.05(+2.90%) |
May 02, 2008 | 35.03 | 36.64 | 34.85 | 36.33 | 334,631 | +1.43(+4.09%) |
May 01, 2008 | 34.26 | 35.71 | 34.18 | 34.90 | 488,253 | +0.71(+2.09%) |
Apr 30, 2008 | 35.30 | 35.40 | 33.56 | 34.18 | 460,951 | -0.74(-2.13%) |
Apr 29, 2008 | 36.55 | 37.45 | 34.65 | 34.93 | 338,928 | -0.97(-2.70%) |
Apr 28, 2008 | 36.00 | 36.08 | 35.34 | 35.89 | 315,815 | +0.07(+0.18%) |
Apr 25, 2008 | 35.94 | 36.17 | 35.01 | 35.83 | 294,168 | +0.11(+0.32%) |
Apr 24, 2008 | 36.04 | 36.04 | 34.05 | 35.72 | 220,737 | -0.47(-1.30%) |
Apr 23, 2008 | 36.59 | 36.59 | 35.25 | 36.19 | 236,696 | -0.24(-0.67%) |
Apr 22, 2008 | 36.62 | 37.31 | 36.03 | 36.43 | 178,970 | -0.19(-0.51%) |
Apr 21, 2008 | 36.90 | 37.41 | 36.32 | 36.62 | 265,569 | -0.72(-1.94%) |
Apr 18, 2008 | 37.22 | 37.36 | 36.47 | 37.34 | 323,151 | +0.58(+1.59%) |
Apr 17, 2008 | 36.74 | 37.44 | 36.31 | 36.76 | 265,434 | +0.29(+0.80%) |
Apr 16, 2008 | 36.56 | 37.27 | 36.18 | 36.47 | 360,540 | +0.35(+0.96%) |
Apr 15, 2008 | 36.92 | 37.13 | 35.65 | 36.12 | 604,249 | +0.13(+0.37%) |
Apr 14, 2008 | 34.56 | 36.37 | 34.16 | 35.99 | 916,716 | +1.95(+5.72%) |
Apr 11, 2008 | 33.91 | 34.30 | 33.74 | 34.04 | 283,952 | -0.15(-0.44%) |
Apr 10, 2008 | 33.23 | 34.40 | 32.28 | 34.19 | 365,686 | +1.04(+3.15%) |
Apr 09, 2008 | 33.46 | 33.67 | 32.59 | 33.15 | 178,587 | -0.39(-1.18%) |
Apr 08, 2008 | 33.44 | 34.22 | 33.05 | 33.54 | 102,779 | -0.02(-0.06%) |
Apr 07, 2008 | 34.60 | 35.10 | 33.17 | 33.56 | 234,605 | -0.91(-2.64%) |
Apr 04, 2008 | 34.91 | 35.25 | 34.31 | 34.47 | 201,068 | -0.44(-1.27%) |
Apr 03, 2008 | 34.22 | 35.34 | 33.69 | 34.92 | 241,095 | +0.32(+0.92%) |
Apr 02, 2008 | 33.33 | 35.11 | 32.87 | 34.60 | 441,271 | +1.46(+4.40%) |