Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 42.86 | 43.31 | 42.58 | 42.89 | 7,596,384 | +0.20(+0.47%) |
Jun 27, 2008 | 42.82 | 42.84 | 42.36 | 42.69 | 9,967,335 | -0.13(-0.30%) |
Jun 26, 2008 | 43.70 | 43.94 | 42.82 | 42.82 | 7,265,641 | -1.29(-2.92%) |
Jun 25, 2008 | 44.10 | 44.39 | 43.63 | 44.11 | 10,196,380 | +0.15(+0.34%) |
Jun 24, 2008 | 45.30 | 45.48 | 43.87 | 43.96 | 10,871,571 | -1.51(-3.32%) |
Jun 23, 2008 | 46.52 | 46.79 | 45.45 | 45.47 | 6,334,140 | -0.76(-1.64%) |
Jun 20, 2008 | 47.25 | 47.32 | 46.09 | 46.23 | 11,173,019 | -1.17(-2.47%) |
Jun 19, 2008 | 46.50 | 47.70 | 46.45 | 47.40 | 6,453,681 | +0.78(+1.67%) |
Jun 18, 2008 | 46.94 | 47.48 | 46.28 | 46.62 | 5,525,708 | -0.53(-1.12%) |
Jun 17, 2008 | 47.28 | 47.80 | 47.07 | 47.15 | 5,791,893 | +0.02(+0.04%) |
Jun 16, 2008 | 47.04 | 47.39 | 46.50 | 47.13 | 6,659,426 | -0.07(-0.15%) |
Jun 13, 2008 | 46.52 | 47.47 | 46.52 | 47.20 | 5,338,485 | +0.89(+1.92%) |
Jun 12, 2008 | 46.10 | 46.88 | 46.00 | 46.31 | 6,403,492 | +0.42(+0.92%) |
Jun 11, 2008 | 45.68 | 46.66 | 45.53 | 45.89 | 7,698,459 | +0.17(+0.37%) |
Jun 10, 2008 | 45.49 | 46.04 | 45.17 | 45.72 | 8,696,207 | -0.49(-1.06%) |
Jun 09, 2008 | 46.91 | 46.91 | 45.89 | 46.21 | 6,183,442 | -0.11(-0.24%) |
Jun 06, 2008 | 47.24 | 47.31 | 46.30 | 46.32 | 7,246,405 | -1.41(-2.95%) |
Jun 05, 2008 | 46.85 | 47.80 | 46.54 | 47.73 | 6,509,656 | +0.96(+2.05%) |
Jun 04, 2008 | 46.56 | 47.17 | 46.44 | 46.77 | 5,909,128 | +0.13(+0.28%) |
Jun 03, 2008 | 47.11 | 47.56 | 46.23 | 46.64 | 6,252,027 | -0.40(-0.85%) |
Jun 02, 2008 | 47.82 | 47.82 | 46.78 | 47.04 | 5,432,703 | -0.87(-1.82%) |
May 30, 2008 | 47.86 | 48.43 | 47.82 | 47.91 | 4,338,925 | +0.11(+0.23%) |
May 29, 2008 | 47.64 | 48.26 | 47.25 | 47.80 | 4,277,563 | +0.17(+0.36%) |
May 28, 2008 | 47.22 | 47.72 | 46.96 | 47.63 | 5,244,790 | +0.63(+1.34%) |
May 27, 2008 | 47.61 | 47.84 | 46.72 | 47.00 | 7,180,658 | -0.62(-1.30%) |
May 26, 2008 | 48.30 | 48.43 | 47.42 | 47.62 | 0 | +0.00(+0.00%) |
May 23, 2008 | 48.30 | 48.43 | 47.42 | 47.62 | 6,400,788 | -0.81(-1.67%) |
May 22, 2008 | 48.51 | 48.74 | 48.23 | 48.43 | 4,614,797 | +0.26(+0.54%) |
May 21, 2008 | 49.14 | 49.31 | 47.91 | 48.17 | 6,706,720 | -0.78(-1.59%) |
May 20, 2008 | 49.66 | 49.66 | 48.67 | 48.95 | 5,737,886 | -0.55(-1.11%) |
May 19, 2008 | 49.75 | 49.98 | 49.23 | 49.50 | 5,437,863 | -0.13(-0.26%) |
May 16, 2008 | 49.60 | 50.02 | 49.15 | 49.63 | 5,471,017 | +0.11(+0.22%) |
May 15, 2008 | 49.60 | 49.70 | 49.16 | 49.52 | 4,910,686 | -0.06(-0.12%) |
May 14, 2008 | 49.14 | 50.05 | 48.91 | 49.58 | 4,692,329 | +0.57(+1.16%) |
May 13, 2008 | 49.12 | 49.55 | 48.96 | 49.01 | 4,401,558 | -0.57(-1.15%) |
May 12, 2008 | 48.66 | 49.58 | 48.47 | 49.58 | 4,151,984 | +1.14(+2.35%) |
May 09, 2008 | 49.29 | 49.29 | 48.20 | 48.44 | 4,162,237 | -0.89(-1.80%) |
May 08, 2008 | 48.81 | 49.41 | 48.49 | 49.33 | 5,647,358 | +0.79(+1.63%) |
May 07, 2008 | 49.58 | 49.72 | 48.49 | 48.54 | 6,063,707 | -1.11(-2.24%) |
May 06, 2008 | 49.85 | 49.85 | 49.25 | 49.65 | 5,505,159 | -0.05(-0.10%) |
May 05, 2008 | 49.89 | 50.00 | 49.25 | 49.70 | 3,446,493 | -0.16(-0.32%) |
May 02, 2008 | 49.31 | 50.00 | 49.15 | 49.86 | 7,326,194 | +0.92(+1.88%) |
May 01, 2008 | 48.70 | 49.22 | 48.13 | 48.94 | 7,055,358 | +0.03(+0.06%) |
Apr 30, 2008 | 48.67 | 49.67 | 48.67 | 48.91 | 6,092,828 | +0.24(+0.49%) |
Apr 29, 2008 | 49.02 | 49.22 | 48.53 | 48.67 | 4,033,848 | -0.51(-1.04%) |
Apr 28, 2008 | 50.09 | 50.09 | 48.83 | 49.18 | 6,517,131 | -0.70(-1.40%) |
Apr 25, 2008 | 49.87 | 50.06 | 49.16 | 49.88 | 5,661,445 | +0.19(+0.38%) |
Apr 24, 2008 | 50.05 | 50.21 | 49.58 | 49.69 | 8,024,204 | -0.29(-0.58%) |
Apr 23, 2008 | 50.28 | 50.46 | 49.46 | 49.98 | 7,467,668 | -0.18(-0.36%) |
Apr 22, 2008 | 51.59 | 51.70 | 49.77 | 50.16 | 11,039,145 | -2.09(-4.00%) |
Apr 21, 2008 | 52.49 | 52.49 | 51.68 | 52.25 | 8,911,291 | +0.23(+0.44%) |
Apr 18, 2008 | 51.85 | 52.27 | 51.54 | 52.02 | 8,472,396 | +0.81(+1.58%) |
Apr 17, 2008 | 50.85 | 51.66 | 50.62 | 51.21 | 6,923,393 | +0.11(+0.22%) |
Apr 16, 2008 | 49.44 | 51.26 | 49.37 | 51.10 | 10,309,318 | +2.17(+4.43%) |
Apr 15, 2008 | 49.08 | 49.43 | 48.50 | 48.93 | 3,849,364 | +0.13(+0.27%) |
Apr 14, 2008 | 49.25 | 49.41 | 48.60 | 48.80 | 4,210,832 | -0.53(-1.07%) |
Apr 11, 2008 | 49.43 | 49.87 | 49.07 | 49.33 | 7,792,201 | -0.31(-0.62%) |
Apr 10, 2008 | 49.65 | 49.85 | 48.68 | 49.64 | 9,934,451 | +0.60(+1.22%) |
Apr 09, 2008 | 49.39 | 49.70 | 48.82 | 49.04 | 4,864,011 | -0.42(-0.85%) |
Apr 08, 2008 | 48.74 | 49.53 | 48.50 | 49.46 | 4,270,685 | +0.47(+0.96%) |
Apr 07, 2008 | 49.96 | 49.99 | 48.69 | 48.99 | 5,512,416 | -0.51(-1.03%) |
Apr 04, 2008 | 49.22 | 49.90 | 49.00 | 49.50 | 5,338,537 | +0.42(+0.86%) |
Apr 03, 2008 | 48.85 | 49.54 | 48.42 | 49.08 | 5,703,182 | +0.24(+0.49%) |
Apr 02, 2008 | 47.89 | 48.95 | 47.64 | 48.84 | 8,882,480 | +1.09(+2.28%) |