Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 44.21 | 44.62 | 43.01 | 43.01 | 6,963,732 | -0.71(-1.62%) |
Jun 27, 2008 | 46.13 | 46.13 | 43.10 | 43.72 | 10,866,496 | -1.96(-4.29%) |
Jun 26, 2008 | 47.37 | 47.59 | 45.68 | 45.68 | 8,903,056 | -2.31(-4.82%) |
Jun 25, 2008 | 49.06 | 49.39 | 47.73 | 47.99 | 8,983,771 | -0.69(-1.43%) |
Jun 24, 2008 | 48.19 | 49.34 | 48.06 | 48.69 | 6,687,635 | -0.36(-0.73%) |
Jun 23, 2008 | 49.28 | 49.84 | 48.10 | 49.05 | 9,540,160 | +0.86(+1.79%) |
Jun 20, 2008 | 48.97 | 49.80 | 48.08 | 48.18 | 8,680,092 | -1.32(-2.67%) |
Jun 19, 2008 | 49.84 | 50.19 | 49.03 | 49.51 | 7,615,509 | -0.07(-0.14%) |
Jun 18, 2008 | 49.16 | 50.34 | 48.79 | 49.57 | 9,761,957 | -0.02(-0.04%) |
Jun 17, 2008 | 48.88 | 50.62 | 48.83 | 49.59 | 18,754,530 | +2.52(+5.34%) |
Jun 16, 2008 | 46.46 | 47.19 | 46.03 | 47.08 | 6,690,895 | +0.51(+1.09%) |
Jun 13, 2008 | 44.69 | 46.58 | 44.69 | 46.57 | 8,011,814 | +2.05(+4.61%) |
Jun 12, 2008 | 43.86 | 45.71 | 43.78 | 44.52 | 8,512,319 | +1.19(+2.75%) |
Jun 11, 2008 | 44.00 | 44.51 | 43.32 | 43.33 | 8,851,197 | -0.48(-1.09%) |
Jun 10, 2008 | 44.16 | 44.65 | 43.16 | 43.80 | 8,197,788 | +0.10(+0.23%) |
Jun 09, 2008 | 43.76 | 44.34 | 42.85 | 43.71 | 8,849,709 | +0.20(+0.46%) |
Jun 06, 2008 | 44.87 | 45.10 | 43.51 | 43.51 | 11,147,306 | -1.68(-3.71%) |
Jun 05, 2008 | 43.14 | 45.39 | 42.77 | 45.18 | 18,856,492 | +2.75(+6.49%) |
Jun 04, 2008 | 44.67 | 44.78 | 42.14 | 42.43 | 18,853,980 | -2.50(-5.57%) |
Jun 03, 2008 | 46.58 | 47.47 | 44.04 | 44.93 | 20,974,574 | -1.32(-2.86%) |
Jun 02, 2008 | 47.71 | 48.27 | 44.85 | 46.26 | 16,398,562 | -2.04(-4.23%) |
May 30, 2008 | 49.39 | 49.84 | 48.13 | 48.30 | 6,679,893 | -0.79(-1.60%) |
May 29, 2008 | 48.66 | 49.73 | 48.49 | 49.09 | 9,071,764 | +0.01(+0.02%) |
May 28, 2008 | 51.10 | 51.13 | 47.99 | 49.07 | 10,617,188 | -1.90(-3.73%) |
May 27, 2008 | 51.08 | 51.50 | 50.03 | 50.98 | 3,768,586 | -0.29(-0.56%) |
May 26, 2008 | 52.06 | 52.43 | 50.68 | 51.26 | 0 | +0.00(+0.00%) |
May 23, 2008 | 52.06 | 52.43 | 50.68 | 51.26 | 5,288,567 | -0.84(-1.62%) |
May 22, 2008 | 52.05 | 52.83 | 51.57 | 52.10 | 5,426,530 | +0.02(+0.04%) |
May 21, 2008 | 54.33 | 54.66 | 52.03 | 52.08 | 5,987,695 | -2.30(-4.23%) |
May 20, 2008 | 54.13 | 54.70 | 53.32 | 54.38 | 5,017,191 | +0.05(+0.09%) |
May 19, 2008 | 54.10 | 55.84 | 53.66 | 54.33 | 7,147,959 | +0.68(+1.27%) |
May 16, 2008 | 53.37 | 53.97 | 53.20 | 53.65 | 5,701,353 | +0.42(+0.79%) |
May 15, 2008 | 53.10 | 54.18 | 52.84 | 53.23 | 7,695,707 | -0.08(-0.16%) |
May 14, 2008 | 51.41 | 53.32 | 51.30 | 53.32 | 10,413,664 | +1.95(+3.79%) |
May 13, 2008 | 52.27 | 52.34 | 51.00 | 51.37 | 5,924,335 | -0.84(-1.60%) |
May 12, 2008 | 51.89 | 52.48 | 51.53 | 52.21 | 3,642,062 | +0.39(+0.75%) |
May 09, 2008 | 52.12 | 53.24 | 51.44 | 51.82 | 3,286,738 | -0.41(-0.79%) |
May 08, 2008 | 53.20 | 53.52 | 52.10 | 52.23 | 5,573,047 | -0.38(-0.73%) |
May 07, 2008 | 54.44 | 54.81 | 52.61 | 52.61 | 5,544,396 | -1.83(-3.35%) |
May 06, 2008 | 54.66 | 54.86 | 53.46 | 54.44 | 6,502,988 | -0.49(-0.89%) |
May 05, 2008 | 54.48 | 56.07 | 54.44 | 54.93 | 4,758,120 | +0.22(+0.40%) |
May 02, 2008 | 54.28 | 54.79 | 53.88 | 54.71 | 5,055,313 | +0.85(+1.58%) |
May 01, 2008 | 52.12 | 54.02 | 51.08 | 53.86 | 8,112,432 | +2.51(+4.89%) |
Apr 30, 2008 | 53.43 | 54.07 | 51.35 | 51.35 | 6,916,078 | -1.97(-3.69%) |
Apr 29, 2008 | 52.76 | 53.79 | 52.38 | 53.32 | 5,250,249 | +0.18(+0.33%) |
Apr 28, 2008 | 54.10 | 54.25 | 52.76 | 53.14 | 6,695,884 | -0.84(-1.56%) |
Apr 25, 2008 | 55.00 | 55.00 | 53.60 | 53.98 | 5,472,937 | -0.46(-0.85%) |
Apr 24, 2008 | 54.59 | 55.09 | 53.77 | 54.44 | 5,547,986 | -0.29(-0.53%) |
Apr 23, 2008 | 54.44 | 55.45 | 53.93 | 54.73 | 9,774,278 | +0.46(+0.84%) |
Apr 22, 2008 | 56.30 | 56.57 | 51.66 | 54.27 | 24,410,172 | -4.49(-7.64%) |
Apr 21, 2008 | 56.52 | 58.92 | 56.24 | 58.76 | 6,266,331 | +2.22(+3.92%) |
Apr 18, 2008 | 56.68 | 57.47 | 56.00 | 56.54 | 6,662,244 | +0.60(+1.07%) |
Apr 17, 2008 | 55.50 | 55.99 | 54.70 | 55.95 | 4,332,050 | +0.17(+0.31%) |
Apr 16, 2008 | 54.73 | 55.78 | 54.51 | 55.78 | 4,749,763 | +1.39(+2.56%) |
Apr 15, 2008 | 53.78 | 54.55 | 53.44 | 54.38 | 4,594,053 | +0.84(+1.57%) |
Apr 14, 2008 | 55.57 | 55.57 | 53.54 | 53.54 | 4,833,703 | -1.34(-2.43%) |
Apr 11, 2008 | 55.61 | 56.37 | 54.88 | 54.88 | 4,458,138 | -1.20(-2.14%) |
Apr 10, 2008 | 56.10 | 56.82 | 55.19 | 56.08 | 4,315,319 | +0.06(+0.10%) |
Apr 09, 2008 | 57.57 | 58.05 | 55.79 | 56.02 | 5,703,411 | -1.30(-2.27%) |
Apr 08, 2008 | 56.80 | 58.24 | 56.80 | 57.32 | 6,349,950 | +0.19(+0.33%) |
Apr 07, 2008 | 58.04 | 59.15 | 57.11 | 57.13 | 8,256,926 | -0.18(-0.31%) |
Apr 04, 2008 | 57.47 | 57.98 | 56.46 | 57.31 | 5,408,053 | -0.37(-0.64%) |
Apr 03, 2008 | 56.77 | 57.91 | 56.06 | 57.68 | 4,641,252 | +0.65(+1.14%) |
Apr 02, 2008 | 56.21 | 58.15 | 55.93 | 57.03 | 9,534,592 | +0.91(+1.62%) |