Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 38.61 | 38.83 | 37.09 | 38.11 | 9,493,082 | -0.38(-0.99%) |
Jun 27, 2008 | 38.31 | 38.90 | 37.69 | 38.49 | 15,369,012 | +0.37(+0.96%) |
Jun 26, 2008 | 37.60 | 38.30 | 37.46 | 38.12 | 14,378,440 | +1.26(+3.43%) |
Jun 25, 2008 | 36.86 | 37.20 | 35.95 | 36.86 | 8,122,233 | +0.09(+0.24%) |
Jun 24, 2008 | 36.23 | 37.01 | 36.10 | 36.77 | 9,417,946 | +0.49(+1.35%) |
Jun 23, 2008 | 35.37 | 36.39 | 35.09 | 36.28 | 5,663,761 | +0.52(+1.45%) |
Jun 20, 2008 | 35.89 | 36.04 | 35.52 | 35.76 | 7,962,794 | +0.19(+0.53%) |
Jun 19, 2008 | 36.14 | 36.52 | 35.52 | 35.57 | 7,280,630 | -0.01(-0.02%) |
Jun 18, 2008 | 35.56 | 35.68 | 35.08 | 35.58 | 4,435,242 | +0.29(+0.83%) |
Jun 17, 2008 | 35.49 | 35.60 | 35.11 | 35.29 | 6,211,989 | -0.01(-0.02%) |
Jun 16, 2008 | 34.99 | 35.64 | 34.98 | 35.30 | 7,349,492 | +0.95(+2.77%) |
Jun 13, 2008 | 33.94 | 34.51 | 33.91 | 34.35 | 6,358,025 | +0.26(+0.77%) |
Jun 12, 2008 | 33.91 | 34.34 | 33.53 | 34.08 | 7,459,573 | -0.40(-1.17%) |
Jun 11, 2008 | 34.34 | 35.07 | 34.12 | 34.49 | 8,610,774 | +0.34(+1.01%) |
Jun 10, 2008 | 34.17 | 35.29 | 33.96 | 34.14 | 11,039,660 | -1.67(-4.67%) |
Jun 09, 2008 | 35.33 | 36.07 | 35.03 | 35.82 | 7,449,486 | +0.51(+1.45%) |
Jun 06, 2008 | 35.57 | 35.98 | 35.18 | 35.30 | 9,484,654 | +0.31(+0.88%) |
Jun 05, 2008 | 33.95 | 35.06 | 33.76 | 35.00 | 7,969,705 | +0.76(+2.22%) |
Jun 04, 2008 | 34.27 | 34.87 | 34.10 | 34.24 | 8,182,535 | -0.10(-0.30%) |
Jun 03, 2008 | 34.52 | 35.12 | 34.27 | 34.34 | 6,355,081 | -0.56(-1.61%) |
Jun 02, 2008 | 34.47 | 35.30 | 34.33 | 34.90 | 6,356,923 | +0.18(+0.51%) |
May 30, 2008 | 34.49 | 34.79 | 34.16 | 34.73 | 5,410,260 | +0.53(+1.56%) |
May 29, 2008 | 34.52 | 34.70 | 34.08 | 34.19 | 7,538,598 | -1.04(-2.95%) |
May 28, 2008 | 34.34 | 35.30 | 34.20 | 35.23 | 6,468,189 | +0.40(+1.15%) |
May 27, 2008 | 35.35 | 35.35 | 34.49 | 34.83 | 7,619,159 | -0.78(-2.20%) |
May 26, 2008 | 35.86 | 36.42 | 35.57 | 35.61 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.86 | 36.42 | 35.57 | 35.61 | 5,924,508 | -0.18(-0.51%) |
May 22, 2008 | 35.93 | 36.59 | 35.43 | 35.79 | 7,826,101 | -0.45(-1.23%) |
May 21, 2008 | 36.36 | 37.18 | 36.19 | 36.24 | 11,240,209 | -0.20(-0.56%) |
May 20, 2008 | 35.82 | 36.57 | 35.82 | 36.44 | 10,878,442 | +0.60(+1.67%) |
May 19, 2008 | 35.98 | 36.31 | 35.60 | 35.85 | 7,983,430 | +0.13(+0.37%) |
May 16, 2008 | 34.71 | 35.82 | 34.57 | 35.71 | 15,421,797 | +1.57(+4.60%) |
May 15, 2008 | 33.61 | 34.34 | 33.45 | 34.14 | 8,978,183 | +1.19(+3.61%) |
May 14, 2008 | 33.05 | 33.44 | 32.75 | 32.95 | 6,824,349 | +0.04(+0.13%) |
May 13, 2008 | 32.29 | 33.13 | 32.29 | 32.91 | 7,313,403 | -0.16(-0.49%) |
May 12, 2008 | 33.26 | 33.43 | 32.66 | 33.07 | 6,285,379 | -0.34(-1.03%) |
May 09, 2008 | 34.12 | 34.14 | 32.97 | 33.41 | 4,092,340 | -0.58(-1.70%) |
May 08, 2008 | 33.36 | 34.16 | 33.36 | 33.99 | 7,412,727 | +0.95(+2.88%) |
May 07, 2008 | 33.19 | 33.39 | 32.85 | 33.04 | 6,879,443 | -0.55(-1.63%) |
May 06, 2008 | 33.13 | 33.84 | 33.00 | 33.59 | 10,784,119 | +0.45(+1.37%) |
May 05, 2008 | 33.18 | 33.20 | 32.80 | 33.13 | 8,838,141 | +0.61(+1.89%) |
May 02, 2008 | 31.78 | 32.88 | 31.42 | 32.52 | 9,989,845 | +0.94(+2.96%) |
May 01, 2008 | 31.59 | 31.87 | 30.95 | 31.59 | 12,764,349 | -0.72(-2.22%) |
Apr 30, 2008 | 31.57 | 32.51 | 31.23 | 32.30 | 11,041,290 | +0.94(+2.98%) |
Apr 29, 2008 | 31.15 | 31.74 | 31.15 | 31.37 | 10,062,884 | -0.77(-2.41%) |
Apr 28, 2008 | 32.60 | 32.98 | 32.13 | 32.14 | 6,376,062 | -0.54(-1.65%) |
Apr 25, 2008 | 32.07 | 32.94 | 31.89 | 32.68 | 13,488,668 | +1.26(+4.02%) |
Apr 24, 2008 | 32.30 | 32.39 | 31.34 | 31.42 | 13,546,307 | -0.50(-1.56%) |
Apr 23, 2008 | 32.21 | 32.41 | 31.64 | 31.91 | 10,792,123 | -0.71(-2.17%) |
Apr 22, 2008 | 32.95 | 33.35 | 32.51 | 32.62 | 8,909,894 | -0.31(-0.95%) |
Apr 21, 2008 | 34.23 | 34.23 | 32.59 | 32.94 | 9,424,589 | -0.87(-2.57%) |
Apr 18, 2008 | 33.76 | 34.33 | 33.41 | 33.81 | 10,368,448 | -0.91(-2.63%) |
Apr 17, 2008 | 34.84 | 35.11 | 34.43 | 34.72 | 5,354,945 | -0.28(-0.81%) |
Apr 16, 2008 | 33.97 | 35.06 | 33.79 | 35.00 | 9,538,360 | +1.80(+5.41%) |
Apr 15, 2008 | 33.21 | 33.32 | 32.94 | 33.21 | 7,824,809 | +0.24(+0.73%) |
Apr 14, 2008 | 33.62 | 33.70 | 32.86 | 32.97 | 6,774,874 | -0.61(-1.83%) |
Apr 11, 2008 | 34.12 | 34.35 | 33.51 | 33.58 | 4,461,814 | -0.75(-2.19%) |
Apr 10, 2008 | 34.11 | 34.41 | 33.62 | 34.33 | 6,551,282 | +0.16(+0.47%) |
Apr 09, 2008 | 33.97 | 34.58 | 33.97 | 34.17 | 5,597,935 | +0.15(+0.45%) |
Apr 08, 2008 | 33.70 | 34.30 | 33.33 | 34.02 | 5,631,963 | +0.01(+0.04%) |
Apr 07, 2008 | 34.53 | 34.95 | 33.91 | 34.00 | 5,926,411 | -0.20(-0.60%) |
Apr 04, 2008 | 33.80 | 34.41 | 33.80 | 34.21 | 6,649,190 | +0.39(+1.17%) |
Apr 03, 2008 | 33.54 | 34.21 | 33.30 | 33.81 | 7,692,785 | +0.00(+0.00%) |
Apr 02, 2008 | 32.89 | 33.92 | 32.89 | 33.81 | 11,980,691 | +1.08(+3.30%) |