Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 31.66 | 31.77 | 30.19 | 30.27 | 13,690,080 | -0.24(-0.78%) |
Jun 27, 2008 | 30.68 | 31.06 | 29.71 | 30.51 | 15,215,909 | -0.27(-0.88%) |
Jun 26, 2008 | 31.46 | 31.58 | 30.66 | 30.78 | 18,359,248 | -1.97(-6.03%) |
Jun 25, 2008 | 32.76 | 34.64 | 32.02 | 32.75 | 16,210,148 | +0.12(+0.37%) |
Jun 24, 2008 | 31.30 | 33.37 | 31.09 | 32.63 | 12,359,548 | +1.16(+3.69%) |
Jun 23, 2008 | 32.65 | 32.93 | 31.02 | 31.47 | 14,736,752 | -1.10(-3.37%) |
Jun 20, 2008 | 32.67 | 33.68 | 32.30 | 32.57 | 14,209,668 | -0.78(-2.34%) |
Jun 19, 2008 | 33.64 | 34.00 | 32.25 | 33.35 | 14,023,481 | -0.38(-1.13%) |
Jun 18, 2008 | 34.30 | 34.42 | 32.57 | 33.73 | 20,520,968 | -1.20(-3.44%) |
Jun 17, 2008 | 36.77 | 36.89 | 34.93 | 34.93 | 11,803,473 | -1.41(-3.88%) |
Jun 16, 2008 | 35.29 | 37.16 | 34.83 | 36.34 | 11,666,062 | +0.81(+2.29%) |
Jun 13, 2008 | 35.33 | 35.75 | 34.14 | 35.53 | 10,027,045 | +0.84(+2.43%) |
Jun 12, 2008 | 34.20 | 35.86 | 34.15 | 34.69 | 9,634,973 | +0.83(+2.45%) |
Jun 11, 2008 | 35.30 | 35.35 | 33.72 | 33.86 | 10,510,733 | -1.24(-3.54%) |
Jun 10, 2008 | 35.62 | 35.91 | 34.65 | 35.10 | 11,529,723 | -0.29(-0.81%) |
Jun 09, 2008 | 36.78 | 37.98 | 34.97 | 35.39 | 15,888,980 | -1.36(-3.71%) |
Jun 06, 2008 | 38.46 | 38.46 | 36.57 | 36.75 | 13,978,457 | -2.76(-6.99%) |
Jun 05, 2008 | 37.86 | 39.74 | 37.61 | 39.51 | 13,118,711 | +1.94(+5.17%) |
Jun 04, 2008 | 37.05 | 38.88 | 36.99 | 37.57 | 10,678,637 | +0.24(+0.64%) |
Jun 03, 2008 | 37.53 | 38.05 | 36.61 | 37.33 | 11,061,675 | +0.25(+0.69%) |
Jun 02, 2008 | 38.10 | 38.10 | 36.77 | 37.08 | 10,474,142 | -1.24(-3.24%) |
May 30, 2008 | 38.53 | 38.95 | 37.93 | 38.32 | 9,399,039 | -0.37(-0.95%) |
May 29, 2008 | 38.63 | 39.10 | 38.02 | 38.69 | 8,286,221 | +0.05(+0.12%) |
May 28, 2008 | 38.93 | 39.12 | 37.74 | 38.64 | 9,311,630 | -0.06(-0.14%) |
May 27, 2008 | 37.81 | 39.05 | 37.81 | 38.69 | 7,693,740 | +0.89(+2.36%) |
May 26, 2008 | 38.56 | 38.61 | 37.61 | 37.80 | 0 | +0.00(+0.00%) |
May 23, 2008 | 38.56 | 38.61 | 37.61 | 37.80 | 7,587,302 | -1.15(-2.96%) |
May 22, 2008 | 38.18 | 39.35 | 37.71 | 38.96 | 7,369,709 | +0.75(+1.96%) |
May 21, 2008 | 39.62 | 40.10 | 38.05 | 38.21 | 10,702,831 | -1.42(-3.58%) |
May 20, 2008 | 40.49 | 40.49 | 39.18 | 39.62 | 13,551,379 | -1.55(-3.77%) |
May 19, 2008 | 41.23 | 42.82 | 40.95 | 41.18 | 7,438,965 | +0.05(+0.12%) |
May 16, 2008 | 41.96 | 41.99 | 40.54 | 41.13 | 7,571,526 | -0.84(-1.99%) |
May 15, 2008 | 40.75 | 42.11 | 40.62 | 41.97 | 9,477,988 | +1.15(+2.83%) |
May 14, 2008 | 41.48 | 41.81 | 40.67 | 40.81 | 7,322,803 | -0.40(-0.97%) |
May 13, 2008 | 42.45 | 42.79 | 41.02 | 41.21 | 10,298,883 | -1.73(-4.02%) |
May 12, 2008 | 42.30 | 43.28 | 41.77 | 42.94 | 6,914,599 | +0.80(+1.91%) |
May 09, 2008 | 42.42 | 43.30 | 41.87 | 42.13 | 7,309,964 | -0.68(-1.58%) |
May 08, 2008 | 43.23 | 43.30 | 41.95 | 42.81 | 7,998,872 | -0.35(-0.81%) |
May 07, 2008 | 44.67 | 44.99 | 42.97 | 43.16 | 10,843,858 | -1.40(-3.15%) |
May 06, 2008 | 43.29 | 45.38 | 42.84 | 44.56 | 8,754,802 | +0.45(+1.01%) |
May 05, 2008 | 43.42 | 45.19 | 43.40 | 44.12 | 6,482,534 | +0.14(+0.31%) |
May 02, 2008 | 45.23 | 45.93 | 43.53 | 43.98 | 12,504,454 | -0.47(-1.06%) |
May 01, 2008 | 42.23 | 44.51 | 41.81 | 44.45 | 8,197,054 | +2.25(+5.32%) |
Apr 30, 2008 | 42.87 | 43.12 | 41.85 | 42.20 | 17,036,620 | -0.49(-1.14%) |
Apr 29, 2008 | 42.76 | 43.61 | 42.13 | 42.69 | 7,911,723 | -0.17(-0.39%) |
Apr 28, 2008 | 40.77 | 43.46 | 40.05 | 42.86 | 15,721,665 | +2.32(+5.72%) |
Apr 25, 2008 | 39.27 | 40.69 | 38.80 | 40.54 | 8,204,720 | +1.96(+5.08%) |
Apr 24, 2008 | 36.54 | 38.78 | 36.53 | 38.58 | 8,203,972 | +1.98(+5.41%) |
Apr 23, 2008 | 37.16 | 37.27 | 35.85 | 36.60 | 9,037,815 | -0.33(-0.89%) |
Apr 22, 2008 | 37.86 | 38.10 | 36.60 | 36.93 | 8,575,000 | -1.18(-3.09%) |
Apr 21, 2008 | 37.32 | 38.53 | 37.27 | 38.11 | 10,731,696 | +0.52(+1.38%) |
Apr 18, 2008 | 39.78 | 40.61 | 37.28 | 37.59 | 19,338,068 | -1.22(-3.14%) |
Apr 17, 2008 | 36.56 | 39.34 | 36.18 | 38.81 | 14,690,585 | +1.98(+5.38%) |
Apr 16, 2008 | 37.62 | 37.73 | 36.55 | 36.83 | 13,823,181 | +0.22(+0.61%) |
Apr 15, 2008 | 37.71 | 38.86 | 36.54 | 36.61 | 12,194,602 | -0.92(-2.44%) |
Apr 14, 2008 | 38.03 | 38.22 | 37.06 | 37.52 | 9,884,274 | -0.94(-2.44%) |
Apr 11, 2008 | 38.32 | 39.86 | 38.13 | 38.46 | 11,249,517 | -1.05(-2.66%) |
Apr 10, 2008 | 39.58 | 40.37 | 38.79 | 39.51 | 12,268,954 | -0.80(-1.99%) |
Apr 09, 2008 | 42.54 | 42.60 | 39.90 | 40.32 | 12,555,370 | -2.29(-5.38%) |
Apr 08, 2008 | 41.65 | 43.00 | 41.21 | 42.61 | 8,012,887 | +0.36(+0.85%) |
Apr 07, 2008 | 41.41 | 43.78 | 41.17 | 42.25 | 10,934,952 | +1.43(+3.49%) |
Apr 04, 2008 | 41.81 | 42.40 | 40.55 | 40.83 | 9,950,321 | -1.37(-3.25%) |
Apr 03, 2008 | 40.97 | 42.36 | 40.68 | 42.20 | 9,600,410 | -0.15(-0.36%) |
Apr 02, 2008 | 42.74 | 43.80 | 41.81 | 42.35 | 8,963,816 | -0.24(-0.56%) |