Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 31.49 | 32.37 | 31.49 | 32.21 | 3,406,286 | -0.14(-0.43%) |
Jun 27, 2008 | 31.70 | 32.35 | 31.56 | 32.35 | 5,090,660 | +0.74(+2.35%) |
Jun 26, 2008 | 33.27 | 33.40 | 31.56 | 31.61 | 5,545,233 | -2.11(-6.25%) |
Jun 25, 2008 | 35.28 | 35.36 | 33.07 | 33.71 | 10,369,066 | -4.73(-12.30%) |
Jun 24, 2008 | 38.92 | 38.98 | 38.08 | 38.44 | 1,284,148 | -0.50(-1.29%) |
Jun 23, 2008 | 38.88 | 39.05 | 38.55 | 38.94 | 1,304,257 | +0.15(+0.38%) |
Jun 20, 2008 | 39.35 | 39.42 | 38.57 | 38.80 | 2,250,391 | -0.71(-1.81%) |
Jun 19, 2008 | 39.44 | 39.72 | 39.08 | 39.51 | 2,226,854 | -0.10(-0.24%) |
Jun 18, 2008 | 39.70 | 40.29 | 39.61 | 39.61 | 1,828,284 | -0.62(-1.54%) |
Jun 17, 2008 | 41.34 | 41.34 | 40.22 | 40.22 | 1,547,467 | -0.75(-1.83%) |
Jun 16, 2008 | 39.71 | 41.27 | 39.47 | 40.98 | 2,709,135 | +1.08(+2.71%) |
Jun 13, 2008 | 38.99 | 39.91 | 38.99 | 39.89 | 1,432,386 | +1.27(+3.30%) |
Jun 12, 2008 | 39.03 | 39.49 | 38.38 | 38.62 | 2,570,534 | -0.08(-0.21%) |
Jun 11, 2008 | 39.57 | 39.75 | 38.67 | 38.70 | 1,770,396 | -1.10(-2.78%) |
Jun 10, 2008 | 39.78 | 40.28 | 39.36 | 39.80 | 1,572,689 | +0.18(+0.45%) |
Jun 09, 2008 | 39.86 | 40.09 | 39.23 | 39.63 | 2,274,361 | -0.07(-0.19%) |
Jun 06, 2008 | 41.33 | 41.43 | 39.70 | 39.70 | 2,583,518 | -2.22(-5.31%) |
Jun 05, 2008 | 40.99 | 41.93 | 40.88 | 41.93 | 2,079,916 | +1.01(+2.47%) |
Jun 04, 2008 | 41.11 | 41.36 | 40.70 | 40.92 | 2,681,297 | -0.23(-0.55%) |
Jun 03, 2008 | 42.06 | 42.24 | 40.81 | 41.15 | 3,107,427 | -0.88(-2.09%) |
Jun 02, 2008 | 42.79 | 42.95 | 41.71 | 42.02 | 2,453,803 | -1.10(-2.56%) |
May 30, 2008 | 42.49 | 43.31 | 42.49 | 43.13 | 1,117,234 | +0.35(+0.81%) |
May 29, 2008 | 42.79 | 42.96 | 42.23 | 42.78 | 1,480,756 | -0.04(-0.09%) |
May 28, 2008 | 42.70 | 43.06 | 42.50 | 42.82 | 1,616,937 | +0.52(+1.24%) |
May 27, 2008 | 42.17 | 42.35 | 41.61 | 42.29 | 1,259,529 | +0.05(+0.12%) |
May 26, 2008 | 42.43 | 42.57 | 41.85 | 42.24 | 0 | +0.00(+0.00%) |
May 23, 2008 | 42.43 | 42.57 | 41.85 | 42.24 | 2,577,864 | -0.42(-0.98%) |
May 22, 2008 | 42.40 | 43.19 | 42.32 | 42.66 | 2,327,344 | +0.38(+0.91%) |
May 21, 2008 | 42.80 | 43.34 | 42.05 | 42.28 | 2,198,933 | -0.41(-0.95%) |
May 20, 2008 | 42.57 | 42.97 | 42.28 | 42.68 | 3,703,693 | +0.09(+0.21%) |
May 19, 2008 | 42.15 | 43.10 | 42.15 | 42.60 | 2,228,987 | +0.35(+0.82%) |
May 16, 2008 | 42.27 | 42.68 | 41.80 | 42.25 | 1,957,234 | +0.05(+0.12%) |
May 15, 2008 | 41.61 | 42.20 | 41.17 | 42.20 | 1,850,391 | +0.87(+2.10%) |
May 14, 2008 | 40.87 | 41.79 | 40.77 | 41.33 | 1,721,762 | +0.56(+1.37%) |
May 13, 2008 | 40.87 | 41.03 | 40.29 | 40.77 | 3,682,830 | -0.07(-0.16%) |
May 12, 2008 | 39.79 | 41.06 | 39.71 | 40.84 | 1,937,719 | +0.98(+2.46%) |
May 09, 2008 | 39.66 | 40.06 | 39.56 | 39.86 | 1,545,624 | -0.25(-0.62%) |
May 08, 2008 | 40.17 | 40.58 | 39.75 | 40.11 | 2,448,816 | +0.01(+0.02%) |
May 07, 2008 | 40.76 | 41.34 | 40.05 | 40.10 | 2,951,706 | -0.99(-2.40%) |
May 06, 2008 | 40.93 | 41.71 | 40.28 | 41.09 | 2,738,395 | +0.14(+0.34%) |
May 05, 2008 | 41.34 | 41.73 | 40.73 | 40.95 | 3,468,080 | -0.90(-2.15%) |
May 02, 2008 | 41.63 | 42.38 | 41.15 | 41.85 | 2,516,544 | +0.69(+1.68%) |
May 01, 2008 | 40.06 | 41.34 | 39.92 | 41.15 | 2,894,911 | +1.21(+3.02%) |
Apr 30, 2008 | 40.74 | 41.25 | 39.85 | 39.94 | 2,832,204 | -0.51(-1.26%) |
Apr 29, 2008 | 40.60 | 40.90 | 40.31 | 40.45 | 1,394,617 | -0.28(-0.69%) |
Apr 28, 2008 | 41.15 | 41.15 | 40.29 | 40.73 | 2,478,619 | -0.54(-1.30%) |
Apr 25, 2008 | 41.54 | 41.85 | 40.41 | 41.27 | 2,204,026 | -0.18(-0.43%) |
Apr 24, 2008 | 40.75 | 41.83 | 40.59 | 41.45 | 2,832,196 | +0.73(+1.79%) |
Apr 23, 2008 | 42.80 | 43.36 | 39.97 | 40.72 | 5,566,439 | -4.21(-9.36%) |
Apr 22, 2008 | 44.55 | 45.20 | 44.32 | 44.92 | 1,770,884 | +0.22(+0.49%) |
Apr 21, 2008 | 45.03 | 45.06 | 44.53 | 44.70 | 2,008,365 | -0.49(-1.08%) |
Apr 18, 2008 | 44.35 | 45.29 | 43.98 | 45.19 | 1,682,755 | +1.65(+3.79%) |
Apr 17, 2008 | 43.35 | 43.82 | 43.17 | 43.54 | 1,874,163 | -0.01(-0.03%) |
Apr 16, 2008 | 42.10 | 43.68 | 42.00 | 43.55 | 1,840,817 | +1.74(+4.16%) |
Apr 15, 2008 | 41.73 | 42.07 | 41.40 | 41.82 | 794,707 | +0.12(+0.28%) |
Apr 14, 2008 | 41.59 | 42.10 | 41.56 | 41.70 | 804,115 | -0.18(-0.44%) |
Apr 11, 2008 | 42.35 | 42.49 | 41.72 | 41.88 | 1,488,629 | -0.99(-2.30%) |
Apr 10, 2008 | 42.53 | 43.18 | 41.93 | 42.87 | 1,821,793 | +0.35(+0.83%) |
Apr 09, 2008 | 43.46 | 43.65 | 42.36 | 42.52 | 1,509,682 | -1.05(-2.42%) |
Apr 08, 2008 | 43.39 | 43.67 | 43.08 | 43.57 | 1,081,286 | -0.19(-0.44%) |
Apr 07, 2008 | 44.49 | 44.67 | 43.58 | 43.76 | 1,213,182 | -0.45(-1.02%) |
Apr 04, 2008 | 43.66 | 44.50 | 43.43 | 44.21 | 1,643,132 | +0.72(+1.66%) |
Apr 03, 2008 | 43.75 | 43.90 | 43.16 | 43.49 | 1,551,800 | -0.52(-1.19%) |
Apr 02, 2008 | 43.93 | 44.45 | 43.62 | 44.01 | 1,769,268 | +0.04(+0.08%) |