Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 40.25 | 40.47 | 40.12 | 40.12 | 1,543,284 | -0.08(-0.19%) |
Jun 27, 2008 | 40.35 | 40.49 | 39.96 | 40.20 | 1,263,934 | +0.07(+0.16%) |
Jun 26, 2008 | 40.83 | 40.83 | 40.10 | 40.14 | 919,646 | -1.09(-2.63%) |
Jun 25, 2008 | 41.04 | 41.56 | 40.97 | 41.22 | 1,876,826 | -0.77(-1.84%) |
Jun 24, 2008 | 41.81 | 42.27 | 41.69 | 42.00 | 1,688,357 | -0.18(-0.44%) |
Jun 23, 2008 | 42.28 | 42.42 | 42.09 | 42.18 | 1,712,237 | -0.21(-0.49%) |
Jun 20, 2008 | 42.73 | 42.73 | 42.27 | 42.39 | 496,773 | -0.90(-2.09%) |
Jun 19, 2008 | 43.13 | 43.33 | 42.99 | 43.29 | 1,137,948 | -0.08(-0.18%) |
Jun 18, 2008 | 43.36 | 43.51 | 43.16 | 43.37 | 933,070 | -0.43(-0.99%) |
Jun 17, 2008 | 44.21 | 44.32 | 43.80 | 43.80 | 2,882,198 | +0.02(+0.04%) |
Jun 16, 2008 | 43.48 | 43.90 | 43.31 | 43.79 | 2,141,596 | +0.19(+0.44%) |
Jun 13, 2008 | 43.17 | 43.68 | 43.15 | 43.60 | 3,033,067 | +0.23(+0.53%) |
Jun 12, 2008 | 43.42 | 43.63 | 43.16 | 43.37 | 1,045,499 | -0.04(-0.09%) |
Jun 11, 2008 | 44.02 | 44.04 | 43.41 | 43.41 | 1,757,896 | -0.79(-1.80%) |
Jun 10, 2008 | 44.20 | 44.44 | 44.05 | 44.20 | 2,972,551 | -0.58(-1.30%) |
Jun 09, 2008 | 45.28 | 45.30 | 44.64 | 44.78 | 1,588,024 | -0.18(-0.40%) |
Jun 06, 2008 | 45.65 | 45.75 | 44.96 | 44.96 | 2,979,705 | -1.31(-2.84%) |
Jun 05, 2008 | 45.70 | 46.28 | 45.57 | 46.28 | 2,350,963 | +0.83(+1.83%) |
Jun 04, 2008 | 45.39 | 45.77 | 45.32 | 45.45 | 1,941,685 | -0.36(-0.79%) |
Jun 03, 2008 | 46.11 | 46.16 | 45.64 | 45.81 | 1,590,796 | -0.24(-0.52%) |
Jun 02, 2008 | 46.14 | 46.24 | 45.84 | 46.04 | 1,544,861 | -0.83(-1.77%) |
May 30, 2008 | 46.77 | 47.01 | 46.70 | 46.88 | 1,091,578 | +0.36(+0.77%) |
May 29, 2008 | 46.33 | 46.73 | 46.22 | 46.52 | 1,249,107 | -0.36(-0.78%) |
May 28, 2008 | 46.79 | 46.89 | 46.45 | 46.88 | 411,394 | +0.28(+0.61%) |
May 27, 2008 | 46.44 | 46.64 | 46.31 | 46.60 | 1,232,056 | -0.21(-0.45%) |
May 26, 2008 | 47.21 | 47.25 | 46.65 | 46.81 | 0 | +0.00(+0.00%) |
May 23, 2008 | 47.21 | 47.25 | 46.65 | 46.81 | 2,406,894 | -0.57(-1.21%) |
May 22, 2008 | 47.14 | 47.47 | 47.14 | 47.39 | 1,098,563 | +0.40(+0.85%) |
May 21, 2008 | 47.46 | 47.57 | 46.94 | 46.99 | 495,354 | -0.44(-0.93%) |
May 20, 2008 | 47.53 | 47.58 | 47.22 | 47.43 | 1,553,067 | -0.19(-0.40%) |
May 19, 2008 | 47.77 | 47.95 | 47.53 | 47.63 | 680,555 | -0.29(-0.62%) |
May 16, 2008 | 47.50 | 47.92 | 47.41 | 47.92 | 331,505 | +0.66(+1.39%) |
May 15, 2008 | 46.88 | 47.38 | 46.84 | 47.26 | 366,057 | +0.51(+1.09%) |
May 14, 2008 | 46.81 | 47.05 | 46.75 | 46.76 | 1,541,747 | +0.09(+0.19%) |
May 13, 2008 | 46.59 | 46.78 | 46.49 | 46.67 | 426,626 | -0.24(-0.51%) |
May 12, 2008 | 46.46 | 46.95 | 46.38 | 46.90 | 588,699 | +0.54(+1.17%) |
May 09, 2008 | 46.11 | 46.41 | 46.11 | 46.36 | 148,907 | -0.09(-0.20%) |
May 08, 2008 | 46.43 | 46.68 | 46.41 | 46.45 | 584,592 | +0.28(+0.61%) |
May 07, 2008 | 46.85 | 46.86 | 46.16 | 46.17 | 1,282,089 | -0.97(-2.05%) |
May 06, 2008 | 46.63 | 47.14 | 46.56 | 47.14 | 510,845 | +0.36(+0.77%) |
May 05, 2008 | 46.73 | 46.96 | 46.70 | 46.78 | 2,330,187 | +0.07(+0.16%) |
May 02, 2008 | 46.85 | 46.95 | 46.55 | 46.70 | 403,801 | -0.11(-0.24%) |
May 01, 2008 | 46.05 | 46.84 | 46.05 | 46.82 | 1,552,237 | +0.49(+1.06%) |
Apr 30, 2008 | 46.20 | 46.69 | 46.20 | 46.33 | 445,646 | +0.17(+0.37%) |
Apr 29, 2008 | 46.08 | 46.27 | 46.08 | 46.16 | 1,206,112 | -0.28(-0.61%) |
Apr 28, 2008 | 46.57 | 46.70 | 46.44 | 46.44 | 871,212 | -0.04(-0.08%) |
Apr 25, 2008 | 46.44 | 46.51 | 46.25 | 46.47 | 344,239 | +0.26(+0.55%) |
Apr 24, 2008 | 46.02 | 46.36 | 45.69 | 46.22 | 275,581 | -0.26(-0.57%) |
Apr 23, 2008 | 46.10 | 46.61 | 45.94 | 46.48 | 1,519,458 | +0.17(+0.36%) |
Apr 22, 2008 | 46.49 | 46.56 | 46.09 | 46.31 | 774,186 | -0.52(-1.10%) |
Apr 21, 2008 | 46.63 | 46.86 | 46.44 | 46.83 | 765,258 | +0.21(+0.45%) |
Apr 18, 2008 | 46.45 | 46.66 | 46.39 | 46.62 | 1,062,507 | +0.54(+1.16%) |
Apr 17, 2008 | 46.00 | 46.22 | 45.93 | 46.09 | 1,052,977 | -0.66(-1.41%) |
Apr 16, 2008 | 46.13 | 46.78 | 46.12 | 46.74 | 3,940,216 | +1.33(+2.92%) |
Apr 15, 2008 | 45.41 | 45.45 | 45.14 | 45.42 | 178,438 | +0.23(+0.51%) |
Apr 14, 2008 | 45.17 | 45.32 | 45.06 | 45.19 | 2,660,427 | +0.07(+0.15%) |
Apr 11, 2008 | 45.38 | 45.51 | 44.94 | 45.12 | 402,031 | -0.68(-1.48%) |
Apr 10, 2008 | 45.67 | 45.92 | 45.40 | 45.80 | 770,022 | -0.17(-0.37%) |
Apr 09, 2008 | 46.21 | 46.27 | 45.83 | 45.97 | 695,047 | -0.25(-0.53%) |
Apr 08, 2008 | 45.93 | 46.22 | 45.87 | 46.22 | 1,388,629 | -0.20(-0.44%) |
Apr 07, 2008 | 46.61 | 46.65 | 46.36 | 46.42 | 1,996,129 | +0.26(+0.57%) |
Apr 04, 2008 | 46.13 | 46.29 | 45.76 | 46.16 | 2,061,753 | +0.14(+0.30%) |
Apr 03, 2008 | 45.42 | 46.21 | 45.38 | 46.02 | 5,434,324 | +0.07(+0.15%) |
Apr 02, 2008 | 45.77 | 46.07 | 45.54 | 45.95 | 1,416,612 | +0.04(+0.08%) |