Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 34.19 | 35.25 | 33.84 | 34.90 | 13,965,756 | +0.73(+2.13%) |
Jun 27, 2008 | 34.08 | 34.43 | 33.62 | 34.17 | 15,017,990 | +0.06(+0.18%) |
Jun 26, 2008 | 35.42 | 35.46 | 33.92 | 34.11 | 15,601,727 | -1.64(-4.58%) |
Jun 25, 2008 | 37.84 | 37.84 | 35.54 | 35.75 | 17,299,006 | -2.02(-5.35%) |
Jun 24, 2008 | 38.11 | 38.21 | 37.62 | 37.77 | 4,911,091 | -0.40(-1.05%) |
Jun 23, 2008 | 37.71 | 38.26 | 37.65 | 38.17 | 5,602,968 | +0.55(+1.46%) |
Jun 20, 2008 | 38.25 | 38.32 | 37.43 | 37.62 | 8,563,493 | -0.80(-2.08%) |
Jun 19, 2008 | 37.81 | 38.59 | 37.72 | 38.42 | 5,710,568 | +0.51(+1.34%) |
Jun 18, 2008 | 38.04 | 38.19 | 37.69 | 37.91 | 5,994,342 | -0.31(-0.80%) |
Jun 17, 2008 | 39.27 | 39.27 | 38.18 | 38.22 | 5,824,700 | -0.78(-1.99%) |
Jun 16, 2008 | 39.02 | 39.27 | 38.67 | 38.99 | 5,387,529 | -0.22(-0.55%) |
Jun 13, 2008 | 38.94 | 39.48 | 38.79 | 39.21 | 7,137,873 | +0.60(+1.56%) |
Jun 12, 2008 | 37.96 | 39.38 | 37.96 | 38.61 | 9,326,452 | +0.94(+2.51%) |
Jun 11, 2008 | 37.79 | 38.45 | 37.56 | 37.66 | 5,737,155 | -0.12(-0.33%) |
Jun 10, 2008 | 38.06 | 38.24 | 37.49 | 37.79 | 8,070,726 | -0.24(-0.64%) |
Jun 09, 2008 | 37.70 | 38.53 | 37.65 | 38.03 | 9,503,270 | +0.54(+1.44%) |
Jun 06, 2008 | 39.04 | 39.04 | 37.49 | 37.49 | 10,447,769 | -1.87(-4.74%) |
Jun 05, 2008 | 39.70 | 39.83 | 38.93 | 39.36 | 6,780,293 | -0.02(-0.05%) |
Jun 04, 2008 | 39.54 | 39.76 | 39.18 | 39.38 | 6,591,999 | -0.28(-0.72%) |
Jun 03, 2008 | 40.50 | 40.67 | 39.09 | 39.66 | 7,952,461 | -0.81(-2.01%) |
Jun 02, 2008 | 41.31 | 41.31 | 40.06 | 40.47 | 5,352,632 | -0.91(-2.20%) |
May 30, 2008 | 41.23 | 41.66 | 41.08 | 41.38 | 4,656,328 | +0.20(+0.49%) |
May 29, 2008 | 41.35 | 41.65 | 40.67 | 41.18 | 3,478,432 | +0.07(+0.17%) |
May 28, 2008 | 41.26 | 41.70 | 40.95 | 41.11 | 5,030,679 | +0.07(+0.17%) |
May 27, 2008 | 40.74 | 41.34 | 40.49 | 41.04 | 3,077,954 | +0.26(+0.63%) |
May 26, 2008 | 41.10 | 41.10 | 40.62 | 40.79 | 0 | +0.00(+0.00%) |
May 23, 2008 | 41.10 | 41.10 | 40.62 | 40.79 | 3,885,729 | -0.42(-1.03%) |
May 22, 2008 | 41.65 | 41.82 | 41.08 | 41.21 | 4,612,754 | -0.52(-1.25%) |
May 21, 2008 | 42.79 | 43.10 | 41.65 | 41.73 | 5,594,955 | -0.90(-2.12%) |
May 20, 2008 | 43.08 | 43.08 | 42.47 | 42.63 | 4,246,386 | -0.58(-1.33%) |
May 19, 2008 | 43.21 | 43.72 | 42.72 | 43.21 | 4,959,814 | +0.31(+0.71%) |
May 16, 2008 | 43.48 | 43.48 | 42.69 | 42.90 | 5,168,889 | -0.43(-0.99%) |
May 15, 2008 | 43.44 | 43.49 | 42.68 | 43.33 | 7,117,601 | +0.31(+0.71%) |
May 14, 2008 | 42.34 | 43.53 | 42.33 | 43.03 | 7,216,279 | +0.81(+1.91%) |
May 13, 2008 | 41.82 | 42.27 | 41.77 | 42.22 | 5,623,695 | +0.59(+1.42%) |
May 12, 2008 | 41.39 | 41.75 | 40.87 | 41.63 | 4,335,676 | +0.27(+0.65%) |
May 09, 2008 | 40.79 | 41.59 | 40.51 | 41.36 | 2,784,488 | +0.16(+0.39%) |
May 08, 2008 | 40.95 | 41.34 | 40.79 | 41.20 | 5,554,982 | +0.26(+0.63%) |
May 07, 2008 | 42.27 | 42.27 | 40.83 | 40.95 | 5,819,970 | -1.26(-2.98%) |
May 06, 2008 | 42.01 | 42.29 | 41.60 | 42.20 | 3,835,729 | +0.15(+0.35%) |
May 05, 2008 | 42.04 | 42.16 | 41.66 | 42.06 | 3,622,230 | -0.03(-0.07%) |
May 02, 2008 | 42.43 | 43.00 | 41.40 | 42.08 | 6,209,207 | -0.03(-0.07%) |
May 01, 2008 | 41.24 | 42.13 | 41.11 | 42.11 | 5,838,005 | +0.88(+2.14%) |
Apr 30, 2008 | 41.55 | 42.15 | 41.15 | 41.23 | 5,504,132 | -0.32(-0.77%) |
Apr 29, 2008 | 41.83 | 41.83 | 41.13 | 41.55 | 4,731,359 | -0.42(-0.99%) |
Apr 28, 2008 | 42.15 | 42.34 | 41.77 | 41.97 | 6,003,174 | -0.02(-0.05%) |
Apr 25, 2008 | 42.15 | 42.31 | 41.50 | 41.99 | 5,356,882 | +0.12(+0.30%) |
Apr 24, 2008 | 40.82 | 42.12 | 40.54 | 41.86 | 7,803,595 | +1.10(+2.71%) |
Apr 23, 2008 | 41.30 | 41.47 | 40.49 | 40.76 | 5,382,439 | -0.47(-1.13%) |
Apr 22, 2008 | 41.66 | 41.99 | 40.81 | 41.22 | 6,223,433 | -0.69(-1.66%) |
Apr 21, 2008 | 42.06 | 42.17 | 41.65 | 41.92 | 7,037,243 | -0.42(-0.98%) |
Apr 18, 2008 | 41.50 | 42.56 | 40.95 | 42.33 | 13,966,755 | +2.49(+6.25%) |
Apr 17, 2008 | 39.98 | 40.24 | 39.60 | 39.84 | 6,395,882 | -0.33(-0.83%) |
Apr 16, 2008 | 39.45 | 40.25 | 39.11 | 40.17 | 7,026,275 | +0.98(+2.50%) |
Apr 15, 2008 | 39.30 | 39.48 | 38.87 | 39.20 | 6,859,494 | +0.07(+0.18%) |
Apr 14, 2008 | 39.63 | 39.70 | 38.86 | 39.13 | 8,641,770 | -0.43(-1.09%) |
Apr 11, 2008 | 39.70 | 40.49 | 39.48 | 39.56 | 7,820,557 | -1.26(-3.08%) |
Apr 10, 2008 | 40.42 | 41.17 | 39.91 | 40.81 | 7,149,694 | +0.53(+1.33%) |
Apr 09, 2008 | 40.24 | 40.90 | 39.91 | 40.28 | 6,319,081 | +0.58(+1.47%) |
Apr 08, 2008 | 40.08 | 40.08 | 39.48 | 39.70 | 5,626,584 | -0.64(-1.58%) |
Apr 07, 2008 | 40.81 | 40.84 | 40.24 | 40.33 | 4,956,302 | -0.11(-0.27%) |
Apr 04, 2008 | 39.57 | 40.60 | 39.57 | 40.45 | 7,362,672 | +0.44(+1.09%) |
Apr 03, 2008 | 39.68 | 40.22 | 39.65 | 40.01 | 5,312,629 | +0.01(+0.02%) |
Apr 02, 2008 | 40.08 | 40.38 | 39.84 | 40.00 | 5,697,984 | -0.11(-0.28%) |