Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 42.78 | 43.16 | 42.68 | 43.09 | 3,466,344 | +0.17(+0.39%) |
Jun 27, 2008 | 43.01 | 43.14 | 42.55 | 42.92 | 5,379,737 | +0.38(+0.89%) |
Jun 26, 2008 | 42.95 | 43.35 | 42.55 | 42.55 | 5,637,033 | -1.04(-2.40%) |
Jun 25, 2008 | 43.16 | 43.99 | 42.83 | 43.59 | 4,463,265 | +0.31(+0.72%) |
Jun 24, 2008 | 42.91 | 43.61 | 42.69 | 43.28 | 3,577,746 | +0.05(+0.12%) |
Jun 23, 2008 | 43.65 | 43.73 | 43.11 | 43.23 | 3,060,338 | -0.39(-0.88%) |
Jun 20, 2008 | 43.42 | 43.83 | 42.89 | 43.61 | 6,026,221 | -0.23(-0.54%) |
Jun 19, 2008 | 43.45 | 43.91 | 43.27 | 43.85 | 7,805,539 | +0.35(+0.80%) |
Jun 18, 2008 | 44.54 | 44.54 | 43.50 | 43.50 | 7,250,490 | -0.92(-2.08%) |
Jun 17, 2008 | 45.13 | 45.39 | 44.28 | 44.42 | 4,925,183 | -0.71(-1.58%) |
Jun 16, 2008 | 44.70 | 45.42 | 44.70 | 45.13 | 2,871,476 | -0.07(-0.15%) |
Jun 13, 2008 | 45.56 | 45.64 | 44.73 | 45.20 | 4,162,650 | +0.26(+0.57%) |
Jun 12, 2008 | 44.62 | 45.72 | 44.62 | 44.95 | 4,885,976 | +0.61(+1.38%) |
Jun 11, 2008 | 45.07 | 45.56 | 44.33 | 44.33 | 5,498,199 | -0.62(-1.38%) |
Jun 10, 2008 | 45.18 | 45.45 | 44.73 | 44.95 | 5,684,851 | -0.84(-1.83%) |
Jun 09, 2008 | 46.16 | 46.41 | 45.26 | 45.79 | 4,075,036 | -0.05(-0.12%) |
Jun 06, 2008 | 46.97 | 47.07 | 45.85 | 45.85 | 4,588,322 | -1.48(-3.13%) |
Jun 05, 2008 | 46.66 | 47.34 | 46.66 | 47.33 | 3,956,008 | +0.76(+1.62%) |
Jun 04, 2008 | 46.50 | 46.95 | 45.87 | 46.57 | 4,560,725 | +0.12(+0.26%) |
Jun 03, 2008 | 47.28 | 47.28 | 46.16 | 46.45 | 4,698,665 | -0.52(-1.11%) |
Jun 02, 2008 | 47.47 | 47.56 | 46.61 | 46.97 | 3,410,426 | -0.69(-1.44%) |
May 30, 2008 | 47.47 | 47.93 | 47.37 | 47.66 | 5,402,223 | +0.30(+0.64%) |
May 29, 2008 | 46.84 | 47.56 | 46.84 | 47.36 | 5,731,011 | +0.30(+0.63%) |
May 28, 2008 | 47.11 | 47.12 | 46.34 | 47.06 | 3,734,606 | +0.40(+0.86%) |
May 27, 2008 | 46.21 | 46.75 | 46.21 | 46.66 | 3,351,783 | +0.54(+1.16%) |
May 26, 2008 | 46.09 | 46.42 | 45.87 | 46.13 | 0 | +0.00(+0.00%) |
May 23, 2008 | 46.09 | 46.42 | 45.87 | 46.13 | 3,115,774 | -0.45(-0.97%) |
May 22, 2008 | 46.10 | 46.72 | 46.05 | 46.58 | 4,029,426 | +0.35(+0.75%) |
May 21, 2008 | 47.00 | 47.00 | 46.08 | 46.23 | 5,446,237 | -0.54(-1.16%) |
May 20, 2008 | 46.99 | 47.10 | 46.44 | 46.78 | 3,742,858 | -0.51(-1.07%) |
May 19, 2008 | 46.91 | 47.72 | 46.78 | 47.28 | 5,622,791 | +0.43(+0.92%) |
May 16, 2008 | 46.91 | 46.97 | 46.59 | 46.85 | 3,449,083 | +0.19(+0.41%) |
May 15, 2008 | 46.55 | 46.71 | 45.95 | 46.66 | 4,943,249 | +0.44(+0.95%) |
May 14, 2008 | 45.93 | 46.63 | 45.60 | 46.22 | 6,386,766 | +0.68(+1.50%) |
May 13, 2008 | 45.18 | 45.69 | 45.16 | 45.54 | 4,015,615 | +0.33(+0.72%) |
May 12, 2008 | 44.85 | 45.48 | 44.67 | 45.22 | 4,856,640 | +0.39(+0.86%) |
May 09, 2008 | 44.67 | 45.03 | 44.47 | 44.83 | 2,446,336 | -0.30(-0.67%) |
May 08, 2008 | 45.38 | 45.44 | 44.72 | 45.13 | 4,062,084 | +0.14(+0.30%) |
May 07, 2008 | 46.16 | 46.16 | 44.92 | 45.00 | 4,806,979 | -0.93(-2.03%) |
May 06, 2008 | 45.15 | 46.05 | 45.15 | 45.93 | 3,393,236 | +0.45(+0.98%) |
May 05, 2008 | 44.62 | 45.51 | 44.57 | 45.48 | 3,574,841 | +0.61(+1.35%) |
May 02, 2008 | 44.86 | 45.11 | 44.50 | 44.88 | 3,960,177 | +0.56(+1.26%) |
May 01, 2008 | 44.38 | 44.54 | 43.96 | 44.32 | 3,832,039 | +0.10(+0.22%) |
Apr 30, 2008 | 44.12 | 44.68 | 43.97 | 44.22 | 4,736,734 | +0.39(+0.90%) |
Apr 29, 2008 | 44.39 | 44.64 | 43.83 | 43.83 | 5,725,107 | -0.95(-2.11%) |
Apr 28, 2008 | 45.46 | 45.54 | 44.48 | 44.77 | 5,458,492 | -0.45(-0.99%) |
Apr 25, 2008 | 45.41 | 45.51 | 44.90 | 45.22 | 7,592,169 | -1.36(-2.92%) |
Apr 24, 2008 | 46.61 | 47.02 | 45.75 | 46.58 | 6,052,575 | +0.10(+0.21%) |
Apr 23, 2008 | 46.85 | 46.96 | 46.12 | 46.48 | 3,001,899 | -0.26(-0.57%) |
Apr 22, 2008 | 46.64 | 46.91 | 46.10 | 46.75 | 4,387,480 | +0.28(+0.60%) |
Apr 21, 2008 | 46.29 | 46.72 | 46.22 | 46.47 | 3,313,448 | +0.07(+0.15%) |
Apr 18, 2008 | 47.03 | 47.04 | 46.10 | 46.40 | 8,650,783 | +0.20(+0.43%) |
Apr 17, 2008 | 46.16 | 46.49 | 45.84 | 46.20 | 4,240,823 | -0.34(-0.73%) |
Apr 16, 2008 | 45.94 | 46.54 | 45.94 | 46.54 | 5,421,986 | +0.92(+2.01%) |
Apr 15, 2008 | 45.71 | 45.82 | 45.20 | 45.63 | 2,387,262 | +0.13(+0.28%) |
Apr 14, 2008 | 45.21 | 45.63 | 45.10 | 45.50 | 3,004,082 | +0.08(+0.17%) |
Apr 11, 2008 | 45.69 | 45.86 | 45.29 | 45.42 | 3,177,753 | -0.78(-1.69%) |
Apr 10, 2008 | 45.56 | 46.26 | 45.08 | 46.20 | 5,546,014 | +0.70(+1.53%) |
Apr 09, 2008 | 46.20 | 46.47 | 45.38 | 45.51 | 5,398,563 | -0.86(-1.84%) |
Apr 08, 2008 | 46.32 | 46.47 | 45.75 | 46.36 | 7,443,669 | -0.25(-0.54%) |
Apr 07, 2008 | 46.97 | 46.97 | 45.97 | 46.61 | 4,829,429 | +0.45(+0.98%) |
Apr 04, 2008 | 46.77 | 46.77 | 46.02 | 46.16 | 4,453,414 | -0.56(-1.20%) |
Apr 03, 2008 | 46.23 | 46.88 | 45.87 | 46.72 | 5,083,522 | +0.33(+0.70%) |
Apr 02, 2008 | 47.07 | 47.20 | 46.24 | 46.39 | 9,755,673 | -0.39(-0.83%) |