Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 46.83 | 47.93 | 46.40 | 47.61 | 6,303,955 | +0.99(+2.12%) |
Jun 27, 2008 | 45.36 | 47.19 | 45.36 | 46.62 | 5,013,282 | +1.26(+2.78%) |
Jun 26, 2008 | 45.67 | 46.49 | 44.10 | 45.36 | 5,930,032 | -0.27(-0.59%) |
Jun 25, 2008 | 47.14 | 47.60 | 44.40 | 45.63 | 7,055,732 | -1.60(-3.39%) |
Jun 24, 2008 | 47.53 | 48.42 | 47.10 | 47.23 | 4,842,375 | -0.94(-1.95%) |
Jun 23, 2008 | 45.82 | 48.38 | 45.61 | 48.17 | 4,953,445 | +2.60(+5.71%) |
Jun 20, 2008 | 46.13 | 46.50 | 45.10 | 45.57 | 6,466,550 | +1.00(+2.24%) |
Jun 19, 2008 | 47.10 | 48.00 | 44.04 | 44.57 | 7,665,281 | -1.65(-3.57%) |
Jun 18, 2008 | 46.94 | 46.94 | 45.37 | 46.22 | 7,949,332 | -0.23(-0.50%) |
Jun 17, 2008 | 46.33 | 47.02 | 46.11 | 46.45 | 6,522,286 | +0.35(+0.76%) |
Jun 16, 2008 | 47.28 | 47.52 | 45.65 | 46.10 | 8,094,502 | -0.53(-1.14%) |
Jun 13, 2008 | 46.80 | 47.36 | 45.76 | 46.63 | 5,496,401 | -0.13(-0.28%) |
Jun 12, 2008 | 48.20 | 48.26 | 46.59 | 46.76 | 6,049,559 | -1.57(-3.25%) |
Jun 11, 2008 | 47.86 | 49.03 | 47.55 | 48.33 | 4,095,998 | +0.59(+1.24%) |
Jun 10, 2008 | 47.39 | 49.24 | 46.80 | 47.74 | 7,187,264 | -0.95(-1.95%) |
Jun 09, 2008 | 46.72 | 48.79 | 46.00 | 48.69 | 5,902,282 | +2.71(+5.89%) |
Jun 06, 2008 | 46.84 | 47.49 | 45.95 | 45.98 | 8,345,276 | -0.06(-0.13%) |
Jun 05, 2008 | 45.82 | 47.13 | 45.20 | 46.04 | 58,487,744 | +1.58(+3.55%) |
Jun 04, 2008 | 43.81 | 45.60 | 43.58 | 44.46 | 4,471,719 | +0.22(+0.50%) |
Jun 03, 2008 | 45.70 | 46.10 | 43.84 | 44.24 | 4,658,532 | -0.55(-1.23%) |
Jun 02, 2008 | 44.29 | 45.82 | 44.20 | 44.79 | 4,048,289 | +0.45(+1.01%) |
May 30, 2008 | 43.45 | 44.72 | 42.92 | 44.34 | 4,756,860 | +0.84(+1.93%) |
May 29, 2008 | 44.42 | 45.06 | 43.38 | 43.50 | 4,273,753 | -1.56(-3.46%) |
May 28, 2008 | 44.63 | 45.06 | 43.57 | 45.06 | 6,792,978 | +1.23(+2.81%) |
May 27, 2008 | 44.30 | 44.88 | 43.50 | 43.83 | 3,485,549 | -1.22(-2.71%) |
May 26, 2008 | 45.81 | 46.47 | 43.37 | 45.05 | 0 | +0.00(+0.00%) |
May 23, 2008 | 45.81 | 46.47 | 43.37 | 45.05 | 4,458,461 | -0.44(-0.97%) |
May 22, 2008 | 45.91 | 46.71 | 44.56 | 45.49 | 4,297,733 | -0.35(-0.76%) |
May 21, 2008 | 48.49 | 50.00 | 45.56 | 45.84 | 5,407,130 | -2.01(-4.20%) |
May 20, 2008 | 46.37 | 47.97 | 46.26 | 47.85 | 3,097,771 | +1.98(+4.32%) |
May 19, 2008 | 46.51 | 47.28 | 45.51 | 45.87 | 3,247,188 | -0.25(-0.54%) |
May 16, 2008 | 45.97 | 46.70 | 45.28 | 46.12 | 3,734,001 | +1.01(+2.24%) |
May 15, 2008 | 45.15 | 45.81 | 43.76 | 45.11 | 5,080,423 | +0.74(+1.67%) |
May 14, 2008 | 45.16 | 45.74 | 44.16 | 44.37 | 4,094,656 | -0.45(-1.00%) |
May 13, 2008 | 43.88 | 44.91 | 43.12 | 44.82 | 3,822,468 | +0.86(+1.96%) |
May 12, 2008 | 44.85 | 45.05 | 43.70 | 43.96 | 3,988,967 | -1.44(-3.17%) |
May 09, 2008 | 46.30 | 46.38 | 44.67 | 45.40 | 3,329,579 | -0.17(-0.37%) |
May 08, 2008 | 44.62 | 45.67 | 43.76 | 45.57 | 4,547,877 | +1.44(+3.26%) |
May 07, 2008 | 45.80 | 45.95 | 43.65 | 44.13 | 4,757,919 | -0.27(-0.61%) |
May 06, 2008 | 43.49 | 44.69 | 42.93 | 44.40 | 3,320,116 | +1.27(+2.94%) |
May 05, 2008 | 42.67 | 43.24 | 42.05 | 43.13 | 3,174,918 | +1.18(+2.81%) |
May 02, 2008 | 41.16 | 42.76 | 41.07 | 41.95 | 2,999,386 | +1.05(+2.57%) |
May 01, 2008 | 42.17 | 42.17 | 39.58 | 40.90 | 5,094,616 | -1.41(-3.33%) |
Apr 30, 2008 | 41.70 | 42.88 | 41.25 | 42.31 | 4,616,243 | +0.95(+2.30%) |
Apr 29, 2008 | 42.51 | 42.51 | 41.13 | 41.36 | 4,045,778 | -1.76(-4.08%) |
Apr 28, 2008 | 44.75 | 45.23 | 42.79 | 43.12 | 3,735,168 | -1.34(-3.01%) |
Apr 25, 2008 | 40.28 | 45.43 | 40.28 | 44.46 | 13,541,392 | +6.87(+18.28%) |
Apr 24, 2008 | 39.51 | 39.54 | 37.22 | 37.59 | 4,212,153 | -1.90(-4.81%) |
Apr 23, 2008 | 39.99 | 39.99 | 38.61 | 39.49 | 3,820,576 | -0.29(-0.73%) |
Apr 22, 2008 | 40.54 | 41.57 | 39.71 | 39.78 | 3,833,287 | -0.84(-2.07%) |
Apr 21, 2008 | 40.74 | 40.75 | 39.63 | 40.62 | 3,684,051 | +0.20(+0.49%) |
Apr 18, 2008 | 39.55 | 40.63 | 38.82 | 40.42 | 3,555,285 | +1.37(+3.51%) |
Apr 17, 2008 | 39.99 | 40.65 | 38.44 | 39.05 | 4,195,874 | -0.95(-2.38%) |
Apr 16, 2008 | 39.14 | 40.06 | 38.64 | 40.00 | 4,067,268 | +1.24(+3.20%) |
Apr 15, 2008 | 38.75 | 39.68 | 37.77 | 38.76 | 3,843,573 | +0.68(+1.79%) |
Apr 14, 2008 | 37.00 | 38.62 | 36.92 | 38.08 | 4,377,761 | +1.28(+3.48%) |
Apr 11, 2008 | 37.50 | 37.93 | 36.63 | 36.80 | 3,902,270 | -1.10(-2.90%) |
Apr 10, 2008 | 36.17 | 37.98 | 36.17 | 37.90 | 4,981,642 | +1.66(+4.58%) |
Apr 09, 2008 | 37.22 | 37.59 | 35.76 | 36.24 | 5,783,222 | -0.75(-2.03%) |
Apr 08, 2008 | 36.58 | 37.62 | 36.33 | 36.99 | 2,648,524 | +0.22(+0.60%) |
Apr 07, 2008 | 38.17 | 38.42 | 36.36 | 36.77 | 5,473,083 | +0.39(+1.07%) |
Apr 04, 2008 | 35.26 | 36.96 | 35.26 | 36.38 | 4,225,879 | +1.20(+3.41%) |
Apr 03, 2008 | 35.73 | 35.86 | 35.01 | 35.18 | 6,031,957 | -0.32(-0.90%) |
Apr 02, 2008 | 33.81 | 36.34 | 33.78 | 35.50 | 9,091,328 | +1.73(+5.12%) |