Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 36.38 | 36.78 | 35.47 | 36.25 | 1,748,689 | +0.55(+1.54%) |
Jun 27, 2008 | 35.38 | 35.77 | 35.04 | 35.70 | 6,625,895 | +0.73(+2.09%) |
Jun 26, 2008 | 34.32 | 35.53 | 34.14 | 34.97 | 1,497,322 | +0.40(+1.16%) |
Jun 25, 2008 | 35.78 | 35.78 | 33.86 | 34.57 | 1,507,483 | -1.03(-2.90%) |
Jun 24, 2008 | 36.00 | 36.00 | 34.99 | 35.61 | 1,787,973 | -0.72(-1.98%) |
Jun 23, 2008 | 34.97 | 36.36 | 34.82 | 36.33 | 1,419,566 | +1.39(+3.97%) |
Jun 20, 2008 | 34.83 | 35.59 | 34.49 | 34.94 | 1,526,274 | +0.00(+0.00%) |
Jun 19, 2008 | 33.86 | 35.79 | 33.86 | 34.94 | 2,045,611 | +1.13(+3.35%) |
Jun 18, 2008 | 33.56 | 34.07 | 33.48 | 33.81 | 945,150 | +0.18(+0.54%) |
Jun 17, 2008 | 32.87 | 33.71 | 32.66 | 33.62 | 2,055,695 | +0.45(+1.36%) |
Jun 16, 2008 | 33.59 | 33.66 | 32.77 | 33.17 | 1,605,722 | -0.28(-0.84%) |
Jun 13, 2008 | 32.60 | 33.67 | 32.60 | 33.45 | 1,245,559 | +0.74(+2.25%) |
Jun 12, 2008 | 32.71 | 33.30 | 32.66 | 32.71 | 1,190,712 | -0.57(-1.70%) |
Jun 11, 2008 | 33.61 | 33.94 | 33.19 | 33.28 | 1,515,240 | -0.01(-0.02%) |
Jun 10, 2008 | 33.21 | 34.34 | 32.92 | 33.29 | 2,135,252 | -1.57(-4.51%) |
Jun 09, 2008 | 34.87 | 35.74 | 34.50 | 34.86 | 1,580,902 | +0.29(+0.83%) |
Jun 06, 2008 | 35.50 | 35.84 | 34.54 | 34.57 | 1,496,631 | -0.91(-2.58%) |
Jun 05, 2008 | 33.62 | 35.49 | 33.51 | 35.49 | 1,445,127 | +1.95(+5.81%) |
Jun 04, 2008 | 33.17 | 34.02 | 32.93 | 33.54 | 1,548,513 | +0.46(+1.38%) |
Jun 03, 2008 | 33.09 | 34.26 | 32.92 | 33.08 | 1,836,628 | -0.06(-0.17%) |
Jun 02, 2008 | 33.38 | 33.67 | 32.27 | 33.14 | 1,323,094 | -0.25(-0.74%) |
May 30, 2008 | 32.73 | 33.71 | 32.73 | 33.38 | 979,499 | +0.71(+2.17%) |
May 29, 2008 | 33.01 | 33.04 | 32.30 | 32.67 | 1,244,036 | -0.43(-1.31%) |
May 28, 2008 | 32.09 | 33.11 | 32.03 | 33.11 | 1,778,694 | +0.67(+2.06%) |
May 27, 2008 | 32.34 | 32.85 | 31.93 | 32.44 | 895,693 | +0.07(+0.21%) |
May 26, 2008 | 33.14 | 33.29 | 31.78 | 32.37 | 0 | +0.00(+0.00%) |
May 23, 2008 | 33.14 | 33.29 | 31.78 | 32.37 | 885,162 | -0.75(-2.26%) |
May 22, 2008 | 33.29 | 33.69 | 32.86 | 33.12 | 1,501,804 | +0.26(+0.78%) |
May 21, 2008 | 32.57 | 34.22 | 32.42 | 32.86 | 2,330,861 | +0.31(+0.97%) |
May 20, 2008 | 32.15 | 32.57 | 32.07 | 32.55 | 981,413 | +0.41(+1.26%) |
May 19, 2008 | 32.58 | 32.76 | 31.67 | 32.14 | 1,504,569 | -0.17(-0.51%) |
May 16, 2008 | 32.24 | 32.57 | 31.41 | 32.31 | 1,581,408 | +0.22(+0.68%) |
May 15, 2008 | 31.71 | 32.09 | 30.97 | 32.09 | 1,567,418 | +0.69(+2.18%) |
May 14, 2008 | 31.14 | 31.70 | 30.85 | 31.41 | 2,279,154 | +0.18(+0.59%) |
May 13, 2008 | 30.26 | 31.22 | 29.87 | 31.22 | 1,108,651 | +0.83(+2.75%) |
May 12, 2008 | 30.12 | 30.51 | 29.46 | 30.39 | 1,140,755 | -0.09(-0.28%) |
May 09, 2008 | 30.16 | 30.51 | 29.55 | 30.47 | 819,447 | +0.47(+1.58%) |
May 08, 2008 | 29.29 | 30.00 | 29.19 | 30.00 | 1,464,340 | +0.71(+2.42%) |
May 07, 2008 | 29.38 | 29.68 | 29.01 | 29.29 | 1,608,626 | +0.17(+0.59%) |
May 06, 2008 | 29.14 | 29.46 | 28.41 | 29.12 | 3,849,599 | +0.15(+0.51%) |
May 05, 2008 | 28.55 | 29.33 | 28.17 | 28.97 | 1,513,179 | +0.81(+2.86%) |
May 02, 2008 | 29.11 | 29.13 | 27.98 | 28.17 | 2,696,417 | +0.06(+0.20%) |
May 01, 2008 | 28.53 | 29.43 | 27.93 | 28.11 | 2,366,672 | -0.50(-1.74%) |
Apr 30, 2008 | 27.03 | 29.68 | 27.03 | 28.61 | 3,681,679 | +1.94(+7.26%) |
Apr 29, 2008 | 27.31 | 27.37 | 26.01 | 26.67 | 1,696,705 | -0.68(-2.49%) |
Apr 28, 2008 | 27.28 | 27.69 | 26.91 | 27.35 | 1,292,124 | +0.21(+0.76%) |
Apr 25, 2008 | 26.63 | 27.31 | 26.47 | 27.14 | 832,021 | +0.67(+2.53%) |
Apr 24, 2008 | 26.76 | 26.82 | 25.70 | 26.47 | 860,460 | -0.33(-1.22%) |
Apr 23, 2008 | 27.05 | 27.17 | 26.44 | 26.80 | 587,153 | -0.09(-0.32%) |
Apr 22, 2008 | 27.71 | 27.71 | 26.61 | 26.89 | 1,034,015 | -0.82(-2.97%) |
Apr 21, 2008 | 27.89 | 28.07 | 27.47 | 27.71 | 836,741 | -0.42(-1.50%) |
Apr 18, 2008 | 27.15 | 28.33 | 27.15 | 28.13 | 1,052,576 | +0.74(+2.71%) |
Apr 17, 2008 | 27.00 | 27.78 | 27.00 | 27.39 | 689,447 | -0.06(-0.23%) |
Apr 16, 2008 | 26.77 | 27.51 | 26.58 | 27.45 | 1,091,422 | +0.85(+3.20%) |
Apr 15, 2008 | 26.43 | 26.73 | 25.95 | 26.60 | 899,302 | +0.19(+0.71%) |
Apr 14, 2008 | 25.79 | 26.79 | 25.79 | 26.41 | 1,373,417 | +0.57(+2.19%) |
Apr 11, 2008 | 26.74 | 26.74 | 25.78 | 25.85 | 1,137,981 | -0.99(-3.70%) |
Apr 10, 2008 | 26.79 | 26.84 | 26.25 | 26.84 | 990,687 | -0.02(-0.06%) |
Apr 09, 2008 | 27.14 | 27.60 | 26.78 | 26.86 | 901,829 | -0.18(-0.66%) |
Apr 08, 2008 | 26.97 | 27.36 | 26.69 | 27.03 | 1,084,475 | -0.19(-0.71%) |
Apr 07, 2008 | 27.26 | 27.77 | 27.09 | 27.23 | 1,088,470 | +0.39(+1.45%) |
Apr 04, 2008 | 26.33 | 27.22 | 25.88 | 26.84 | 941,254 | +0.54(+2.06%) |
Apr 03, 2008 | 25.98 | 26.77 | 25.96 | 26.30 | 716,449 | +0.02(+0.09%) |
Apr 02, 2008 | 26.29 | 26.39 | 25.95 | 26.27 | 1,621,584 | -0.01(-0.04%) |