Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 40.78 | 41.28 | 39.66 | 39.73 | 409,675 | -1.24(-3.03%) |
Jun 27, 2008 | 40.53 | 42.82 | 40.53 | 40.97 | 859,037 | +0.43(+1.05%) |
Jun 26, 2008 | 41.73 | 42.48 | 40.23 | 40.55 | 508,518 | -1.62(-3.84%) |
Jun 25, 2008 | 41.94 | 44.87 | 41.86 | 42.17 | 877,254 | +0.31(+0.74%) |
Jun 24, 2008 | 41.38 | 42.33 | 40.53 | 41.86 | 377,014 | +0.13(+0.32%) |
Jun 23, 2008 | 43.55 | 43.57 | 41.60 | 41.73 | 235,699 | -1.65(-3.81%) |
Jun 20, 2008 | 43.12 | 43.86 | 42.40 | 43.38 | 586,023 | +0.33(+0.76%) |
Jun 19, 2008 | 42.73 | 43.05 | 41.89 | 43.05 | 394,223 | +0.43(+1.00%) |
Jun 18, 2008 | 41.80 | 43.59 | 41.11 | 42.63 | 495,116 | +0.57(+1.36%) |
Jun 17, 2008 | 42.00 | 42.52 | 41.41 | 42.05 | 327,710 | +0.10(+0.24%) |
Jun 16, 2008 | 40.57 | 42.24 | 40.14 | 41.95 | 290,080 | +1.31(+3.22%) |
Jun 13, 2008 | 40.57 | 41.08 | 39.63 | 40.64 | 328,687 | +0.55(+1.37%) |
Jun 12, 2008 | 39.80 | 40.58 | 39.35 | 40.09 | 546,796 | +0.74(+1.87%) |
Jun 11, 2008 | 39.89 | 40.57 | 39.22 | 39.35 | 391,495 | -0.72(-1.80%) |
Jun 10, 2008 | 40.18 | 40.44 | 38.63 | 40.08 | 525,755 | +0.85(+2.17%) |
Jun 09, 2008 | 39.50 | 40.30 | 38.64 | 39.22 | 288,216 | -0.40(-1.02%) |
Jun 06, 2008 | 40.60 | 40.97 | 39.57 | 39.63 | 294,291 | -1.29(-3.16%) |
Jun 05, 2008 | 40.22 | 41.07 | 40.22 | 40.92 | 320,669 | +0.74(+1.83%) |
Jun 04, 2008 | 39.53 | 40.67 | 39.33 | 40.18 | 363,630 | +0.47(+1.17%) |
Jun 03, 2008 | 40.43 | 41.01 | 39.45 | 39.72 | 572,912 | -0.47(-1.18%) |
Jun 02, 2008 | 40.32 | 40.80 | 39.15 | 40.19 | 254,148 | -0.24(-0.59%) |
May 30, 2008 | 40.75 | 41.02 | 40.08 | 40.43 | 226,502 | -0.20(-0.50%) |
May 29, 2008 | 39.77 | 40.94 | 39.77 | 40.63 | 286,334 | +0.82(+2.06%) |
May 28, 2008 | 40.67 | 40.87 | 39.49 | 39.81 | 307,070 | -0.77(-1.91%) |
May 27, 2008 | 40.41 | 40.88 | 39.97 | 40.59 | 406,724 | +0.40(+1.00%) |
May 26, 2008 | 40.53 | 40.53 | 39.76 | 40.18 | 553,681 | +0.00(+0.00%) |
May 23, 2008 | 40.53 | 40.53 | 39.76 | 40.18 | 553,681 | -0.44(-1.09%) |
May 22, 2008 | 39.38 | 40.78 | 39.37 | 40.63 | 463,540 | +1.41(+3.60%) |
May 21, 2008 | 39.06 | 39.84 | 38.91 | 39.22 | 230,957 | +0.33(+0.86%) |
May 20, 2008 | 38.70 | 39.22 | 38.51 | 38.88 | 214,525 | -0.07(-0.18%) |
May 19, 2008 | 39.72 | 39.99 | 38.12 | 38.95 | 312,570 | +0.24(+0.62%) |
May 16, 2008 | 39.69 | 39.77 | 38.35 | 38.71 | 208,403 | -0.78(-1.96%) |
May 15, 2008 | 39.19 | 39.62 | 38.60 | 39.49 | 264,371 | +0.22(+0.55%) |
May 14, 2008 | 40.15 | 40.40 | 39.11 | 39.27 | 346,753 | -0.87(-2.16%) |
May 13, 2008 | 39.30 | 40.14 | 38.77 | 40.14 | 452,028 | +0.97(+2.47%) |
May 12, 2008 | 38.44 | 39.53 | 38.32 | 39.17 | 546,271 | +0.72(+1.87%) |
May 09, 2008 | 37.88 | 39.18 | 37.88 | 38.45 | 236,151 | +0.11(+0.28%) |
May 08, 2008 | 37.84 | 38.58 | 37.53 | 38.34 | 342,571 | +0.73(+1.94%) |
May 07, 2008 | 39.77 | 39.95 | 37.43 | 37.61 | 265,201 | -2.05(-5.16%) |
May 06, 2008 | 38.74 | 39.81 | 38.57 | 39.66 | 273,647 | +0.60(+1.55%) |
May 05, 2008 | 39.15 | 39.41 | 38.62 | 39.05 | 332,585 | -0.25(-0.63%) |
May 02, 2008 | 39.53 | 40.74 | 39.14 | 39.30 | 587,932 | +0.16(+0.42%) |
May 01, 2008 | 38.37 | 39.25 | 38.37 | 39.14 | 702,010 | +0.67(+1.73%) |
Apr 30, 2008 | 38.18 | 38.56 | 37.95 | 38.47 | 677,102 | +0.26(+0.69%) |
Apr 29, 2008 | 38.59 | 38.64 | 38.01 | 38.21 | 575,398 | -0.35(-0.90%) |
Apr 28, 2008 | 37.56 | 39.01 | 36.87 | 38.56 | 668,564 | +1.29(+3.45%) |
Apr 25, 2008 | 36.20 | 37.71 | 35.80 | 37.27 | 394,542 | +1.15(+3.18%) |
Apr 24, 2008 | 34.50 | 36.21 | 34.50 | 36.12 | 471,963 | +1.55(+4.48%) |
Apr 23, 2008 | 34.29 | 34.86 | 34.19 | 34.57 | 267,686 | +0.25(+0.72%) |
Apr 22, 2008 | 32.21 | 34.58 | 32.21 | 34.33 | 473,789 | +2.12(+6.59%) |
Apr 21, 2008 | 32.57 | 32.91 | 32.13 | 32.20 | 139,903 | -0.79(-2.40%) |
Apr 18, 2008 | 33.19 | 33.61 | 32.85 | 32.99 | 190,833 | +0.38(+1.16%) |
Apr 17, 2008 | 32.85 | 32.85 | 32.09 | 32.61 | 271,998 | -0.32(-0.96%) |
Apr 16, 2008 | 32.26 | 32.99 | 32.07 | 32.93 | 237,506 | +1.05(+3.31%) |
Apr 15, 2008 | 31.50 | 31.91 | 31.22 | 31.88 | 221,870 | +0.52(+1.66%) |
Apr 14, 2008 | 31.67 | 32.79 | 31.29 | 31.36 | 211,411 | -0.26(-0.83%) |
Apr 11, 2008 | 32.09 | 32.51 | 31.58 | 31.62 | 136,374 | -0.79(-2.44%) |
Apr 10, 2008 | 32.09 | 32.76 | 31.90 | 32.41 | 123,162 | +0.37(+1.16%) |
Apr 09, 2008 | 32.94 | 32.94 | 31.91 | 32.04 | 164,883 | -0.79(-2.41%) |
Apr 08, 2008 | 32.88 | 33.33 | 32.37 | 32.83 | 144,981 | -0.36(-1.10%) |
Apr 07, 2008 | 33.27 | 33.56 | 33.05 | 33.19 | 180,434 | +0.09(+0.26%) |
Apr 04, 2008 | 33.27 | 33.48 | 32.80 | 33.11 | 316,029 | -0.02(-0.05%) |
Apr 03, 2008 | 32.64 | 33.38 | 32.50 | 33.12 | 307,101 | +0.26(+0.78%) |
Apr 02, 2008 | 32.71 | 33.08 | 31.93 | 32.87 | 308,856 | +0.07(+0.21%) |