Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 40.80 | 40.89 | 40.65 | 40.85 | 195,328 | -0.04(-0.11%) |
Jun 27, 2008 | 40.85 | 40.93 | 40.67 | 40.89 | 134,036 | -0.11(-0.28%) |
Jun 26, 2008 | 40.92 | 41.11 | 40.76 | 41.00 | 220,712 | -0.32(-0.78%) |
Jun 25, 2008 | 41.12 | 41.34 | 41.06 | 41.33 | 213,594 | +0.14(+0.33%) |
Jun 24, 2008 | 41.32 | 41.55 | 41.06 | 41.19 | 406,612 | -0.17(-0.42%) |
Jun 23, 2008 | 41.54 | 41.56 | 41.32 | 41.36 | 86,836 | -0.15(-0.37%) |
Jun 20, 2008 | 41.63 | 41.66 | 41.39 | 41.52 | 93,073 | -0.16(-0.40%) |
Jun 19, 2008 | 41.81 | 41.81 | 41.56 | 41.68 | 199,213 | -0.27(-0.63%) |
Jun 18, 2008 | 41.85 | 42.08 | 41.74 | 41.95 | 154,557 | +0.09(+0.22%) |
Jun 17, 2008 | 41.73 | 42.06 | 41.70 | 41.85 | 200,895 | +0.07(+0.18%) |
Jun 16, 2008 | 41.98 | 42.18 | 41.76 | 41.78 | 140,823 | -0.59(-1.38%) |
Jun 13, 2008 | 42.19 | 42.37 | 41.87 | 42.37 | 135,491 | +0.19(+0.44%) |
Jun 12, 2008 | 42.12 | 42.30 | 42.02 | 42.18 | 94,755 | -0.07(-0.16%) |
Jun 11, 2008 | 42.37 | 42.58 | 42.15 | 42.25 | 152,887 | -0.01(-0.02%) |
Jun 10, 2008 | 42.21 | 42.26 | 42.09 | 42.26 | 120,477 | +0.02(+0.04%) |
Jun 09, 2008 | 42.27 | 42.31 | 41.98 | 42.24 | 108,328 | +0.13(+0.31%) |
Jun 06, 2008 | 42.14 | 42.32 | 42.06 | 42.11 | 99,081 | -0.12(-0.27%) |
Jun 05, 2008 | 42.15 | 42.24 | 42.10 | 42.22 | 113,071 | +0.18(+0.43%) |
Jun 04, 2008 | 42.12 | 42.12 | 41.91 | 42.04 | 105,870 | -0.04(-0.10%) |
Jun 03, 2008 | 42.28 | 42.28 | 41.85 | 42.08 | 184,516 | +0.03(+0.07%) |
Jun 02, 2008 | 42.41 | 42.44 | 41.64 | 42.05 | 861,713 | -0.63(-1.47%) |
May 30, 2008 | 42.68 | 42.68 | 42.61 | 42.68 | 123,216 | +0.00(+0.01%) |
May 29, 2008 | 42.69 | 42.76 | 42.58 | 42.68 | 175,440 | -0.04(-0.10%) |
May 28, 2008 | 42.41 | 42.73 | 42.41 | 42.72 | 169,606 | +0.21(+0.49%) |
May 27, 2008 | 42.74 | 42.74 | 42.38 | 42.51 | 151,326 | -0.24(-0.56%) |
May 26, 2008 | 42.89 | 42.94 | 42.45 | 42.75 | 0 | +0.00(+0.00%) |
May 23, 2008 | 42.89 | 42.94 | 42.45 | 42.75 | 923,720 | -0.26(-0.60%) |
May 22, 2008 | 43.02 | 43.12 | 42.90 | 43.01 | 118,827 | -0.07(-0.15%) |
May 21, 2008 | 43.17 | 43.17 | 43.03 | 43.07 | 223,867 | -0.08(-0.18%) |
May 20, 2008 | 43.24 | 43.24 | 43.05 | 43.15 | 113,357 | -0.08(-0.19%) |
May 19, 2008 | 43.17 | 43.27 | 43.10 | 43.23 | 135,507 | +0.17(+0.39%) |
May 16, 2008 | 42.90 | 43.08 | 42.84 | 43.06 | 182,431 | +0.06(+0.14%) |
May 15, 2008 | 43.09 | 43.13 | 42.69 | 43.00 | 337,270 | +0.11(+0.26%) |
May 14, 2008 | 42.99 | 43.08 | 42.63 | 42.89 | 352,192 | -0.06(-0.14%) |
May 13, 2008 | 43.01 | 43.04 | 42.89 | 42.95 | 136,791 | -0.01(-0.03%) |
May 12, 2008 | 42.98 | 42.99 | 42.80 | 42.96 | 211,490 | -0.06(-0.13%) |
May 09, 2008 | 42.96 | 43.02 | 42.80 | 43.02 | 130,582 | +0.09(+0.21%) |
May 08, 2008 | 43.09 | 43.10 | 42.91 | 42.93 | 137,203 | -0.09(-0.21%) |
May 07, 2008 | 43.11 | 43.12 | 42.85 | 43.02 | 151,055 | +0.03(+0.07%) |
May 06, 2008 | 43.14 | 43.14 | 42.88 | 42.99 | 279,334 | -0.31(-0.71%) |
May 05, 2008 | 43.24 | 43.32 | 43.24 | 43.30 | 280,510 | -0.07(-0.16%) |
May 02, 2008 | 43.59 | 43.62 | 43.28 | 43.37 | 308,114 | -0.44(-1.01%) |
May 01, 2008 | 43.11 | 43.81 | 43.10 | 43.81 | 985,981 | +0.66(+1.54%) |
Apr 30, 2008 | 43.11 | 43.44 | 42.80 | 43.14 | 260,951 | +0.04(+0.10%) |
Apr 29, 2008 | 43.22 | 43.22 | 42.98 | 43.10 | 332,341 | -0.13(-0.29%) |
Apr 28, 2008 | 43.09 | 43.24 | 42.80 | 43.23 | 1,370,813 | +0.25(+0.59%) |
Apr 25, 2008 | 42.92 | 42.98 | 42.84 | 42.98 | 201,502 | +0.20(+0.48%) |
Apr 24, 2008 | 42.82 | 42.82 | 42.54 | 42.77 | 263,238 | +0.02(+0.05%) |
Apr 23, 2008 | 42.76 | 42.88 | 42.49 | 42.75 | 232,541 | +0.17(+0.39%) |
Apr 22, 2008 | 42.64 | 42.72 | 42.38 | 42.58 | 178,402 | +0.06(+0.13%) |
Apr 21, 2008 | 42.58 | 42.58 | 42.48 | 42.53 | 162,035 | -0.07(-0.16%) |
Apr 18, 2008 | 42.51 | 42.61 | 42.29 | 42.60 | 284,505 | +0.29(+0.68%) |
Apr 17, 2008 | 42.31 | 42.31 | 42.19 | 42.31 | 142,236 | +0.04(+0.10%) |
Apr 16, 2008 | 42.23 | 42.33 | 42.08 | 42.27 | 194,734 | +0.18(+0.44%) |
Apr 15, 2008 | 42.06 | 42.24 | 41.99 | 42.08 | 136,476 | -0.00(-0.01%) |
Apr 14, 2008 | 42.06 | 42.11 | 41.94 | 42.09 | 125,712 | +0.15(+0.35%) |
Apr 11, 2008 | 42.19 | 42.21 | 41.93 | 41.94 | 137,037 | -0.34(-0.80%) |
Apr 10, 2008 | 42.11 | 42.81 | 42.08 | 42.28 | 406,888 | +0.15(+0.36%) |
Apr 09, 2008 | 42.15 | 42.24 | 42.05 | 42.13 | 182,730 | -0.37(-0.87%) |
Apr 08, 2008 | 42.21 | 42.50 | 42.11 | 42.50 | 196,163 | +0.14(+0.34%) |
Apr 07, 2008 | 42.06 | 42.38 | 42.02 | 42.35 | 269,765 | +0.33(+0.80%) |
Apr 04, 2008 | 41.93 | 42.68 | 41.81 | 42.02 | 327,213 | +0.16(+0.38%) |
Apr 03, 2008 | 42.00 | 42.00 | 41.54 | 41.86 | 226,115 | -0.07(-0.18%) |
Apr 02, 2008 | 41.90 | 42.00 | 41.82 | 41.93 | 211,962 | +0.02(+0.05%) |