Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 41.56 | 41.67 | 41.03 | 41.11 | 2,304,147 | -0.54(-1.31%) |
Jun 27, 2008 | 41.66 | 42.19 | 41.07 | 41.65 | 5,380,501 | +0.52(+1.27%) |
Jun 26, 2008 | 41.58 | 41.77 | 41.10 | 41.13 | 5,125,862 | -0.72(-1.72%) |
Jun 25, 2008 | 41.30 | 41.97 | 41.30 | 41.85 | 3,049,338 | +0.97(+2.37%) |
Jun 24, 2008 | 40.78 | 41.26 | 40.54 | 40.88 | 2,221,095 | +0.01(+0.02%) |
Jun 23, 2008 | 40.72 | 41.05 | 40.47 | 40.87 | 2,273,765 | +0.09(+0.21%) |
Jun 20, 2008 | 41.20 | 41.24 | 40.62 | 40.78 | 2,306,221 | -0.74(-1.79%) |
Jun 19, 2008 | 41.78 | 41.85 | 41.26 | 41.52 | 3,900,012 | -0.17(-0.40%) |
Jun 18, 2008 | 41.74 | 41.81 | 41.52 | 41.69 | 1,977,151 | -0.24(-0.56%) |
Jun 17, 2008 | 42.16 | 42.23 | 41.85 | 41.93 | 1,505,308 | -0.06(-0.15%) |
Jun 16, 2008 | 41.78 | 42.13 | 41.62 | 41.99 | 1,709,197 | +0.02(+0.06%) |
Jun 13, 2008 | 41.42 | 42.11 | 41.35 | 41.97 | 2,760,442 | +0.32(+0.76%) |
Jun 12, 2008 | 41.52 | 41.84 | 41.37 | 41.65 | 2,868,070 | -0.07(-0.17%) |
Jun 11, 2008 | 42.15 | 42.22 | 41.61 | 41.72 | 3,946,880 | -0.42(-0.99%) |
Jun 10, 2008 | 42.07 | 42.33 | 41.74 | 42.14 | 1,911,155 | +0.09(+0.23%) |
Jun 09, 2008 | 42.42 | 42.47 | 41.59 | 42.04 | 3,057,743 | -0.20(-0.47%) |
Jun 06, 2008 | 42.30 | 42.64 | 42.15 | 42.24 | 1,838,793 | -0.59(-1.38%) |
Jun 05, 2008 | 42.66 | 42.90 | 42.39 | 42.83 | 2,430,074 | +0.21(+0.50%) |
Jun 04, 2008 | 42.93 | 42.93 | 42.44 | 42.62 | 2,325,598 | +0.15(+0.35%) |
Jun 03, 2008 | 42.86 | 43.07 | 42.22 | 42.47 | 3,246,279 | +0.03(+0.07%) |
Jun 02, 2008 | 42.65 | 42.74 | 42.22 | 42.44 | 2,198,077 | -0.63(-1.47%) |
May 30, 2008 | 43.01 | 43.26 | 42.99 | 43.07 | 1,873,252 | -0.47(-1.09%) |
May 29, 2008 | 42.98 | 43.79 | 42.98 | 43.54 | 3,527,197 | +0.30(+0.69%) |
May 28, 2008 | 43.04 | 43.35 | 42.83 | 43.24 | 3,968,665 | +1.72(+4.14%) |
May 27, 2008 | 41.41 | 41.65 | 41.22 | 41.52 | 1,939,763 | +0.09(+0.23%) |
May 26, 2008 | 41.97 | 41.97 | 41.30 | 41.43 | 0 | +0.00(+0.00%) |
May 23, 2008 | 41.97 | 41.97 | 41.30 | 41.43 | 3,555,788 | -0.17(-0.40%) |
May 22, 2008 | 41.42 | 41.71 | 41.38 | 41.59 | 2,463,003 | +0.39(+0.96%) |
May 21, 2008 | 41.59 | 41.74 | 41.10 | 41.20 | 3,562,594 | -0.44(-1.06%) |
May 20, 2008 | 41.50 | 41.65 | 41.12 | 41.64 | 3,813,880 | +0.74(+1.81%) |
May 19, 2008 | 40.79 | 41.22 | 40.78 | 40.90 | 4,414,195 | +0.19(+0.46%) |
May 16, 2008 | 40.54 | 40.75 | 40.20 | 40.71 | 2,683,373 | +0.68(+1.69%) |
May 15, 2008 | 39.59 | 40.20 | 39.54 | 40.03 | 3,302,091 | +0.50(+1.28%) |
May 14, 2008 | 39.54 | 40.03 | 39.52 | 39.53 | 3,221,758 | -0.09(-0.22%) |
May 13, 2008 | 39.64 | 39.78 | 39.43 | 39.61 | 2,948,251 | +0.26(+0.66%) |
May 12, 2008 | 38.87 | 39.47 | 38.63 | 39.35 | 3,041,394 | +0.92(+2.40%) |
May 09, 2008 | 38.44 | 38.59 | 38.20 | 38.43 | 826,776 | -0.24(-0.63%) |
May 08, 2008 | 38.71 | 38.96 | 38.60 | 38.68 | 1,971,889 | +0.05(+0.12%) |
May 07, 2008 | 39.24 | 39.54 | 38.40 | 38.63 | 4,725,442 | -1.08(-2.72%) |
May 06, 2008 | 39.22 | 39.84 | 39.09 | 39.71 | 3,063,163 | +0.02(+0.06%) |
May 05, 2008 | 39.64 | 39.85 | 39.49 | 39.69 | 1,905,510 | +0.24(+0.60%) |
May 02, 2008 | 39.87 | 39.97 | 39.20 | 39.45 | 3,669,152 | -0.55(-1.38%) |
May 01, 2008 | 39.80 | 40.14 | 39.44 | 40.00 | 2,269,417 | +0.38(+0.96%) |
Apr 30, 2008 | 39.38 | 41.19 | 39.23 | 39.62 | 13,455,886 | -1.75(-4.23%) |
Apr 29, 2008 | 40.38 | 42.20 | 40.29 | 41.37 | 6,483,996 | +0.99(+2.44%) |
Apr 28, 2008 | 40.34 | 40.60 | 40.16 | 40.39 | 3,238,389 | -0.51(-1.25%) |
Apr 25, 2008 | 40.65 | 41.03 | 40.42 | 40.90 | 2,456,514 | +0.11(+0.27%) |
Apr 24, 2008 | 40.39 | 41.15 | 40.15 | 40.79 | 3,486,347 | -0.02(-0.04%) |
Apr 23, 2008 | 40.21 | 41.05 | 40.15 | 40.81 | 2,019,961 | +0.52(+1.29%) |
Apr 22, 2008 | 40.46 | 40.63 | 40.14 | 40.29 | 3,050,552 | -0.59(-1.45%) |
Apr 21, 2008 | 40.80 | 41.02 | 40.53 | 40.88 | 1,997,575 | -0.10(-0.25%) |
Apr 18, 2008 | 40.83 | 41.01 | 40.58 | 40.98 | 2,215,446 | +0.65(+1.62%) |
Apr 17, 2008 | 40.43 | 40.50 | 40.11 | 40.32 | 5,029,959 | -0.73(-1.79%) |
Apr 16, 2008 | 40.61 | 41.09 | 40.40 | 41.06 | 3,349,228 | +0.77(+1.90%) |
Apr 15, 2008 | 39.95 | 40.33 | 39.59 | 40.29 | 4,627,816 | +0.51(+1.29%) |
Apr 14, 2008 | 40.33 | 40.37 | 39.58 | 39.78 | 6,897,305 | -0.41(-1.02%) |
Apr 11, 2008 | 40.17 | 41.48 | 40.01 | 40.19 | 12,288,908 | -1.46(-3.50%) |
Apr 10, 2008 | 41.61 | 41.81 | 41.33 | 41.65 | 3,220,384 | -0.01(-0.02%) |
Apr 09, 2008 | 41.92 | 41.92 | 41.30 | 41.66 | 8,055,430 | +0.14(+0.34%) |
Apr 08, 2008 | 41.37 | 41.62 | 41.30 | 41.52 | 2,881,070 | -0.23(-0.55%) |
Apr 07, 2008 | 41.74 | 42.09 | 41.40 | 41.74 | 6,845,151 | +0.39(+0.93%) |
Apr 04, 2008 | 41.20 | 41.48 | 40.85 | 41.36 | 11,372,785 | +0.31(+0.75%) |
Apr 03, 2008 | 38.72 | 41.81 | 38.71 | 41.05 | 12,435,196 | +2.14(+5.49%) |
Apr 02, 2008 | 38.91 | 39.28 | 38.72 | 38.91 | 3,579,994 | -0.25(-0.64%) |