Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 39.79 | 40.27 | 39.07 | 39.45 | 3,892,070 | -0.30(-0.76%) |
Jun 27, 2008 | 40.53 | 40.66 | 39.14 | 39.75 | 4,868,391 | -0.45(-1.11%) |
Jun 26, 2008 | 40.52 | 40.95 | 40.14 | 40.20 | 2,580,560 | -1.08(-2.61%) |
Jun 25, 2008 | 41.02 | 41.61 | 40.51 | 41.28 | 3,161,332 | +0.30(+0.72%) |
Jun 24, 2008 | 41.29 | 41.48 | 40.32 | 40.98 | 4,847,234 | -0.40(-0.96%) |
Jun 23, 2008 | 42.71 | 42.87 | 41.34 | 41.38 | 2,911,707 | -0.98(-2.31%) |
Jun 20, 2008 | 43.65 | 43.76 | 42.22 | 42.35 | 3,791,085 | -1.74(-3.95%) |
Jun 19, 2008 | 42.58 | 44.30 | 42.40 | 44.10 | 3,003,344 | +1.61(+3.79%) |
Jun 18, 2008 | 42.44 | 43.03 | 42.20 | 42.48 | 2,544,239 | -0.32(-0.76%) |
Jun 17, 2008 | 42.75 | 43.30 | 42.69 | 42.81 | 1,363,330 | -0.31(-0.72%) |
Jun 16, 2008 | 42.63 | 43.48 | 42.46 | 43.12 | 2,105,215 | -0.15(-0.35%) |
Jun 13, 2008 | 43.15 | 43.64 | 42.45 | 43.27 | 1,766,345 | +0.63(+1.48%) |
Jun 12, 2008 | 42.83 | 43.48 | 42.15 | 42.64 | 1,986,200 | +0.32(+0.77%) |
Jun 11, 2008 | 44.00 | 44.04 | 42.21 | 42.31 | 3,221,697 | -1.99(-4.48%) |
Jun 10, 2008 | 44.07 | 44.70 | 43.58 | 44.30 | 1,998,265 | +0.19(+0.44%) |
Jun 09, 2008 | 43.90 | 44.48 | 43.31 | 44.10 | 2,352,320 | +0.17(+0.39%) |
Jun 06, 2008 | 45.61 | 45.93 | 43.92 | 43.93 | 2,443,061 | -2.14(-4.65%) |
Jun 05, 2008 | 45.35 | 46.08 | 44.97 | 46.07 | 1,330,518 | +0.39(+0.85%) |
Jun 04, 2008 | 44.64 | 46.12 | 44.64 | 45.69 | 1,529,062 | +0.54(+1.20%) |
Jun 03, 2008 | 45.92 | 46.33 | 44.80 | 45.15 | 2,125,957 | -0.32(-0.71%) |
Jun 02, 2008 | 46.40 | 46.66 | 45.32 | 45.47 | 2,179,108 | -0.93(-2.00%) |
May 30, 2008 | 46.96 | 47.26 | 46.38 | 46.40 | 4,442,721 | -0.17(-0.36%) |
May 29, 2008 | 45.89 | 46.97 | 45.44 | 46.56 | 1,694,847 | +0.85(+1.86%) |
May 28, 2008 | 45.87 | 45.87 | 45.23 | 45.71 | 2,414,556 | +0.19(+0.41%) |
May 27, 2008 | 44.96 | 45.56 | 44.56 | 45.53 | 2,527,930 | +0.65(+1.46%) |
May 26, 2008 | 45.60 | 46.01 | 44.63 | 44.87 | 2,490,688 | +0.00(+0.00%) |
May 23, 2008 | 45.60 | 46.01 | 44.63 | 44.87 | 2,490,688 | -1.23(-2.67%) |
May 22, 2008 | 45.75 | 46.48 | 45.50 | 46.10 | 1,672,742 | +0.37(+0.82%) |
May 21, 2008 | 46.88 | 47.33 | 45.56 | 45.73 | 1,955,881 | -0.90(-1.93%) |
May 20, 2008 | 46.88 | 47.66 | 46.39 | 46.63 | 1,350,890 | -0.54(-1.14%) |
May 19, 2008 | 46.57 | 48.45 | 46.50 | 47.17 | 2,714,661 | +1.02(+2.21%) |
May 16, 2008 | 47.28 | 47.28 | 45.79 | 46.15 | 2,961,009 | -0.95(-2.02%) |
May 15, 2008 | 47.02 | 47.34 | 46.50 | 47.10 | 1,999,765 | -0.16(-0.34%) |
May 14, 2008 | 46.91 | 47.91 | 46.61 | 47.25 | 1,785,265 | +0.44(+0.94%) |
May 13, 2008 | 46.76 | 46.82 | 46.14 | 46.81 | 1,763,851 | +0.12(+0.25%) |
May 12, 2008 | 45.99 | 46.74 | 45.53 | 46.70 | 2,113,573 | +0.72(+1.56%) |
May 09, 2008 | 45.75 | 46.25 | 45.52 | 45.98 | 1,630,998 | -0.30(-0.65%) |
May 08, 2008 | 46.30 | 46.62 | 45.63 | 46.28 | 2,006,044 | +0.40(+0.86%) |
May 07, 2008 | 48.21 | 48.37 | 45.84 | 45.89 | 3,494,962 | -2.50(-5.17%) |
May 06, 2008 | 47.65 | 48.45 | 46.80 | 48.39 | 2,002,184 | +1.09(+2.31%) |
May 05, 2008 | 47.12 | 47.66 | 46.64 | 47.30 | 1,649,346 | +0.21(+0.44%) |
May 02, 2008 | 47.58 | 48.17 | 46.64 | 47.09 | 2,658,154 | -0.11(-0.23%) |
May 01, 2008 | 45.42 | 47.28 | 45.15 | 47.20 | 4,040,428 | +2.11(+4.67%) |
Apr 30, 2008 | 45.30 | 46.26 | 44.97 | 45.09 | 2,778,247 | +0.01(+0.02%) |
Apr 29, 2008 | 44.84 | 45.41 | 44.57 | 45.08 | 1,633,310 | +0.14(+0.32%) |
Apr 28, 2008 | 44.38 | 45.41 | 44.38 | 44.94 | 1,769,299 | +0.11(+0.24%) |
Apr 25, 2008 | 45.31 | 45.31 | 44.33 | 44.83 | 1,533,728 | -0.58(-1.28%) |
Apr 24, 2008 | 44.89 | 45.63 | 43.76 | 45.41 | 3,361,419 | +0.58(+1.28%) |
Apr 23, 2008 | 44.10 | 45.17 | 43.91 | 44.84 | 5,610,637 | +2.14(+5.00%) |
Apr 22, 2008 | 42.51 | 43.12 | 41.66 | 42.70 | 2,785,583 | +0.09(+0.20%) |
Apr 21, 2008 | 43.10 | 43.23 | 42.20 | 42.61 | 2,239,122 | -0.70(-1.61%) |
Apr 18, 2008 | 43.17 | 43.33 | 42.56 | 43.31 | 2,312,091 | +1.19(+2.82%) |
Apr 17, 2008 | 42.94 | 42.97 | 41.62 | 42.12 | 1,577,824 | -0.91(-2.12%) |
Apr 16, 2008 | 42.02 | 43.12 | 41.90 | 43.04 | 2,299,271 | +1.14(+2.71%) |
Apr 15, 2008 | 41.53 | 41.91 | 41.04 | 41.90 | 1,986,624 | +0.48(+1.16%) |
Apr 14, 2008 | 41.20 | 41.77 | 41.03 | 41.42 | 1,913,516 | +0.14(+0.33%) |
Apr 11, 2008 | 41.25 | 41.87 | 41.04 | 41.28 | 2,732,277 | -0.26(-0.62%) |
Apr 10, 2008 | 41.79 | 41.79 | 41.01 | 41.54 | 3,012,299 | -0.15(-0.36%) |
Apr 09, 2008 | 42.10 | 42.77 | 41.54 | 41.69 | 3,123,347 | -0.51(-1.21%) |
Apr 08, 2008 | 42.82 | 43.15 | 41.94 | 42.20 | 2,610,219 | -0.83(-1.94%) |
Apr 07, 2008 | 42.01 | 43.69 | 42.01 | 43.04 | 3,979,074 | +0.63(+1.49%) |
Apr 04, 2008 | 41.65 | 42.75 | 41.25 | 42.41 | 4,149,273 | +1.09(+2.63%) |
Apr 03, 2008 | 42.01 | 42.15 | 40.93 | 41.32 | 3,975,044 | -0.85(-2.01%) |
Apr 02, 2008 | 41.15 | 42.42 | 41.15 | 42.17 | 3,583,155 | +0.99(+2.41%) |