Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 41.57 | 43.11 | 41.33 | 42.80 | 4,494,439 | +1.21(+2.90%) |
Jun 27, 2008 | 41.80 | 42.12 | 41.50 | 41.59 | 3,662,665 | -0.05(-0.11%) |
Jun 26, 2008 | 42.51 | 42.88 | 41.63 | 41.64 | 3,371,932 | -1.26(-2.93%) |
Jun 25, 2008 | 42.99 | 43.40 | 42.56 | 42.90 | 3,353,164 | +0.11(+0.27%) |
Jun 24, 2008 | 42.45 | 43.15 | 42.39 | 42.78 | 3,798,706 | +0.26(+0.61%) |
Jun 23, 2008 | 42.17 | 42.96 | 42.17 | 42.52 | 3,874,707 | +0.45(+1.06%) |
Jun 20, 2008 | 42.12 | 42.76 | 42.07 | 42.07 | 5,308,590 | -0.33(-0.78%) |
Jun 19, 2008 | 41.47 | 42.44 | 41.39 | 42.41 | 5,029,146 | +1.06(+2.56%) |
Jun 18, 2008 | 41.30 | 41.58 | 41.08 | 41.35 | 3,029,130 | -0.04(-0.09%) |
Jun 17, 2008 | 41.48 | 41.59 | 41.26 | 41.38 | 1,746,600 | -0.08(-0.19%) |
Jun 16, 2008 | 41.06 | 41.57 | 40.34 | 41.46 | 2,389,943 | -0.02(-0.04%) |
Jun 13, 2008 | 40.98 | 41.59 | 40.78 | 41.48 | 3,803,193 | +0.81(+1.99%) |
Jun 12, 2008 | 40.57 | 40.87 | 40.38 | 40.67 | 3,147,292 | +0.37(+0.92%) |
Jun 11, 2008 | 40.69 | 41.03 | 40.28 | 40.30 | 3,115,716 | -0.55(-1.34%) |
Jun 10, 2008 | 40.47 | 40.90 | 40.01 | 40.84 | 2,443,865 | +0.35(+0.86%) |
Jun 09, 2008 | 40.22 | 40.61 | 39.96 | 40.49 | 1,819,067 | +0.56(+1.39%) |
Jun 06, 2008 | 40.85 | 41.12 | 39.81 | 39.94 | 3,571,458 | -1.10(-2.69%) |
Jun 05, 2008 | 40.74 | 41.20 | 40.34 | 41.04 | 2,891,817 | +0.21(+0.52%) |
Jun 04, 2008 | 40.44 | 41.00 | 40.26 | 40.83 | 1,944,083 | +0.41(+1.00%) |
Jun 03, 2008 | 40.64 | 41.01 | 40.22 | 40.42 | 2,134,085 | -0.16(-0.38%) |
Jun 02, 2008 | 40.76 | 40.76 | 40.17 | 40.58 | 2,085,028 | -0.34(-0.83%) |
May 30, 2008 | 41.27 | 41.62 | 40.74 | 40.92 | 2,357,917 | -0.51(-1.24%) |
May 29, 2008 | 40.99 | 41.58 | 40.83 | 41.43 | 2,478,724 | +0.44(+1.08%) |
May 28, 2008 | 40.64 | 41.11 | 40.57 | 40.99 | 2,165,766 | +0.42(+1.03%) |
May 27, 2008 | 40.47 | 40.85 | 40.31 | 40.57 | 2,805,712 | +0.15(+0.37%) |
May 26, 2008 | 40.89 | 41.15 | 40.39 | 40.42 | 0 | +0.00(+0.00%) |
May 23, 2008 | 40.89 | 41.15 | 40.39 | 40.42 | 2,079,030 | -0.58(-1.42%) |
May 22, 2008 | 40.83 | 41.20 | 40.62 | 41.00 | 1,750,983 | +0.08(+0.20%) |
May 21, 2008 | 41.14 | 41.79 | 40.77 | 40.92 | 3,405,003 | -0.06(-0.15%) |
May 20, 2008 | 41.01 | 41.30 | 40.60 | 40.98 | 2,893,085 | +0.42(+1.04%) |
May 19, 2008 | 39.91 | 40.81 | 39.82 | 40.56 | 3,138,160 | +0.63(+1.58%) |
May 16, 2008 | 39.78 | 40.00 | 39.44 | 39.93 | 1,939,963 | +0.25(+0.64%) |
May 15, 2008 | 39.89 | 40.01 | 39.38 | 39.68 | 2,491,069 | -0.35(-0.88%) |
May 14, 2008 | 39.58 | 40.10 | 39.34 | 40.03 | 3,370,124 | +0.55(+1.40%) |
May 13, 2008 | 39.96 | 40.01 | 39.22 | 39.48 | 2,742,277 | -0.27(-0.68%) |
May 12, 2008 | 39.71 | 39.75 | 39.32 | 39.75 | 1,480,870 | +0.25(+0.63%) |
May 09, 2008 | 39.31 | 39.68 | 38.83 | 39.50 | 1,370,199 | +0.04(+0.11%) |
May 08, 2008 | 39.53 | 39.73 | 39.00 | 39.46 | 2,755,310 | +0.16(+0.40%) |
May 07, 2008 | 39.80 | 39.92 | 39.20 | 39.30 | 2,681,522 | -0.61(-1.54%) |
May 06, 2008 | 39.77 | 40.14 | 39.50 | 39.92 | 2,399,838 | -0.21(-0.52%) |
May 05, 2008 | 40.78 | 40.78 | 39.92 | 40.13 | 3,106,571 | -0.95(-2.32%) |
May 02, 2008 | 39.95 | 41.08 | 39.95 | 41.08 | 5,329,474 | +1.20(+3.01%) |
May 01, 2008 | 40.18 | 40.18 | 39.35 | 39.88 | 3,449,181 | +0.56(+1.41%) |
Apr 30, 2008 | 39.40 | 40.10 | 39.29 | 39.32 | 3,263,210 | -0.12(-0.30%) |
Apr 29, 2008 | 39.63 | 39.86 | 39.37 | 39.44 | 2,310,399 | -0.20(-0.51%) |
Apr 28, 2008 | 39.96 | 40.22 | 39.56 | 39.64 | 2,509,100 | -0.33(-0.83%) |
Apr 25, 2008 | 39.82 | 40.42 | 39.82 | 39.97 | 2,847,468 | +0.09(+0.22%) |
Apr 24, 2008 | 40.55 | 40.73 | 39.84 | 39.89 | 2,352,736 | -0.35(-0.88%) |
Apr 23, 2008 | 39.69 | 40.36 | 39.69 | 40.24 | 3,641,375 | +0.38(+0.95%) |
Apr 22, 2008 | 39.50 | 40.14 | 39.25 | 39.86 | 4,150,896 | +0.27(+0.68%) |
Apr 21, 2008 | 39.10 | 39.75 | 39.10 | 39.59 | 2,771,641 | +0.20(+0.51%) |
Apr 18, 2008 | 39.60 | 39.90 | 39.05 | 39.39 | 2,727,085 | +0.18(+0.46%) |
Apr 17, 2008 | 39.00 | 39.53 | 39.00 | 39.21 | 2,333,645 | +0.01(+0.03%) |
Apr 16, 2008 | 38.94 | 39.32 | 38.23 | 39.20 | 3,547,967 | +0.62(+1.62%) |
Apr 15, 2008 | 38.95 | 38.95 | 38.35 | 38.57 | 3,019,665 | -0.16(-0.40%) |
Apr 14, 2008 | 38.95 | 38.97 | 38.43 | 38.73 | 3,072,937 | -0.24(-0.61%) |
Apr 11, 2008 | 38.08 | 39.19 | 38.08 | 38.97 | 4,832,961 | +0.68(+1.78%) |
Apr 10, 2008 | 37.94 | 38.52 | 37.63 | 38.29 | 6,434,262 | +0.42(+1.11%) |
Apr 09, 2008 | 37.90 | 38.26 | 37.68 | 37.86 | 2,776,121 | -0.04(-0.10%) |
Apr 08, 2008 | 37.32 | 38.00 | 37.28 | 37.90 | 2,949,215 | +0.33(+0.87%) |
Apr 07, 2008 | 37.59 | 37.80 | 37.29 | 37.57 | 1,495,482 | +0.04(+0.10%) |
Apr 04, 2008 | 37.36 | 37.95 | 37.27 | 37.54 | 3,206,406 | +0.20(+0.54%) |
Apr 03, 2008 | 37.43 | 37.64 | 37.15 | 37.33 | 4,187,499 | -0.06(-0.17%) |
Apr 02, 2008 | 37.16 | 37.70 | 36.91 | 37.40 | 4,278,329 | +0.37(+1.01%) |