Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 40.80 | 41.20 | 40.49 | 40.70 | 2,967,336 | -0.11(-0.27%) |
Jun 27, 2008 | 41.23 | 41.69 | 40.71 | 40.81 | 2,953,883 | -0.37(-0.90%) |
Jun 26, 2008 | 41.68 | 42.11 | 41.07 | 41.18 | 2,845,643 | -1.26(-2.96%) |
Jun 25, 2008 | 42.59 | 43.09 | 42.27 | 42.44 | 3,244,608 | -0.01(-0.03%) |
Jun 24, 2008 | 41.65 | 42.93 | 41.65 | 42.45 | 4,265,815 | +0.74(+1.77%) |
Jun 23, 2008 | 42.34 | 42.48 | 41.58 | 41.71 | 2,620,712 | -0.48(-1.14%) |
Jun 20, 2008 | 43.08 | 43.09 | 42.12 | 42.19 | 4,037,551 | -1.00(-2.33%) |
Jun 19, 2008 | 43.11 | 43.37 | 42.48 | 43.20 | 2,500,988 | -0.06(-0.14%) |
Jun 18, 2008 | 43.33 | 43.98 | 43.03 | 43.26 | 3,105,779 | -0.32(-0.73%) |
Jun 17, 2008 | 44.82 | 44.82 | 43.57 | 43.57 | 2,232,932 | -0.78(-1.75%) |
Jun 16, 2008 | 44.90 | 45.32 | 44.10 | 44.35 | 3,463,839 | -0.52(-1.15%) |
Jun 13, 2008 | 44.72 | 45.00 | 43.86 | 44.87 | 2,405,671 | +0.35(+0.80%) |
Jun 12, 2008 | 44.03 | 44.80 | 43.94 | 44.51 | 2,577,707 | +0.90(+2.07%) |
Jun 11, 2008 | 44.71 | 44.76 | 43.58 | 43.61 | 3,043,248 | -1.32(-2.93%) |
Jun 10, 2008 | 45.26 | 45.54 | 44.50 | 44.93 | 2,589,573 | -0.06(-0.13%) |
Jun 09, 2008 | 45.27 | 45.90 | 44.69 | 44.99 | 2,710,254 | -0.24(-0.54%) |
Jun 06, 2008 | 45.47 | 45.98 | 45.08 | 45.23 | 5,737,353 | -1.07(-2.31%) |
Jun 05, 2008 | 45.41 | 46.33 | 45.34 | 46.30 | 5,049,128 | +1.18(+2.62%) |
Jun 04, 2008 | 44.53 | 45.50 | 44.53 | 45.12 | 4,216,790 | +0.58(+1.29%) |
Jun 03, 2008 | 44.14 | 44.82 | 44.02 | 44.54 | 3,015,328 | +0.52(+1.17%) |
Jun 02, 2008 | 44.29 | 44.48 | 43.71 | 44.02 | 2,741,316 | -0.35(-0.80%) |
May 30, 2008 | 44.51 | 44.90 | 44.11 | 44.38 | 2,542,889 | -0.17(-0.38%) |
May 29, 2008 | 43.49 | 44.73 | 43.46 | 44.55 | 2,410,277 | +1.04(+2.39%) |
May 28, 2008 | 44.00 | 44.16 | 43.09 | 43.51 | 2,180,742 | -0.44(-0.99%) |
May 27, 2008 | 43.28 | 44.12 | 43.15 | 43.94 | 2,432,625 | +0.60(+1.38%) |
May 26, 2008 | 44.00 | 44.07 | 43.34 | 43.34 | 0 | +0.00(+0.00%) |
May 23, 2008 | 44.00 | 44.07 | 43.34 | 43.34 | 1,951,243 | -0.71(-1.61%) |
May 22, 2008 | 43.63 | 44.12 | 43.54 | 44.05 | 2,374,209 | +0.35(+0.79%) |
May 21, 2008 | 44.47 | 44.84 | 43.58 | 43.71 | 2,341,458 | -0.94(-2.10%) |
May 20, 2008 | 45.10 | 45.22 | 44.62 | 44.65 | 2,180,167 | -0.71(-1.56%) |
May 19, 2008 | 45.46 | 45.70 | 44.91 | 45.35 | 1,365,780 | +0.08(+0.18%) |
May 16, 2008 | 45.83 | 45.83 | 44.82 | 45.27 | 2,726,808 | -0.26(-0.57%) |
May 15, 2008 | 44.93 | 45.56 | 44.61 | 45.53 | 1,949,994 | +0.38(+0.83%) |
May 14, 2008 | 44.95 | 45.57 | 44.58 | 45.16 | 1,955,280 | +0.58(+1.29%) |
May 13, 2008 | 45.22 | 45.27 | 44.21 | 44.58 | 2,255,558 | -0.28(-0.63%) |
May 12, 2008 | 44.42 | 44.86 | 44.03 | 44.86 | 1,543,406 | +0.72(+1.64%) |
May 09, 2008 | 43.84 | 44.84 | 43.84 | 44.14 | 1,119,490 | -0.44(-0.98%) |
May 08, 2008 | 45.27 | 45.27 | 44.33 | 44.57 | 2,371,209 | +0.26(+0.58%) |
May 07, 2008 | 45.31 | 45.44 | 44.17 | 44.31 | 2,681,998 | -1.06(-2.34%) |
May 06, 2008 | 44.30 | 45.49 | 44.07 | 45.38 | 2,293,809 | +0.81(+1.81%) |
May 05, 2008 | 44.93 | 45.12 | 44.52 | 44.57 | 2,028,990 | -0.86(-1.90%) |
May 02, 2008 | 45.82 | 45.98 | 44.79 | 45.44 | 2,625,571 | -0.04(-0.08%) |
May 01, 2008 | 44.08 | 45.52 | 43.77 | 45.47 | 3,337,816 | +0.93(+2.09%) |
Apr 30, 2008 | 43.40 | 45.52 | 43.40 | 44.54 | 4,571,501 | +1.43(+3.32%) |
Apr 29, 2008 | 43.40 | 44.11 | 43.11 | 43.11 | 3,019,380 | -0.40(-0.92%) |
Apr 28, 2008 | 43.54 | 43.83 | 43.41 | 43.51 | 2,875,177 | -0.20(-0.46%) |
Apr 25, 2008 | 43.88 | 43.88 | 43.06 | 43.71 | 1,820,066 | +0.10(+0.22%) |
Apr 24, 2008 | 42.84 | 43.85 | 42.35 | 43.61 | 2,660,967 | +1.22(+2.88%) |
Apr 23, 2008 | 43.22 | 43.44 | 42.33 | 42.39 | 2,823,984 | -0.83(-1.91%) |
Apr 22, 2008 | 43.07 | 43.43 | 43.00 | 43.22 | 1,914,286 | -0.06(-0.14%) |
Apr 21, 2008 | 43.37 | 43.73 | 43.08 | 43.28 | 1,910,539 | -0.44(-1.01%) |
Apr 18, 2008 | 44.33 | 44.34 | 43.44 | 43.72 | 2,901,756 | +0.50(+1.15%) |
Apr 17, 2008 | 42.63 | 43.42 | 42.48 | 43.23 | 3,043,103 | +0.44(+1.02%) |
Apr 16, 2008 | 42.10 | 43.00 | 42.07 | 42.79 | 3,375,745 | +0.93(+2.22%) |
Apr 15, 2008 | 42.18 | 42.47 | 41.45 | 41.86 | 4,009,608 | +0.07(+0.16%) |
Apr 14, 2008 | 41.45 | 42.07 | 41.23 | 41.79 | 2,890,098 | +0.28(+0.68%) |
Apr 11, 2008 | 41.48 | 42.47 | 41.42 | 41.51 | 2,031,450 | -0.44(-1.04%) |
Apr 10, 2008 | 42.36 | 42.65 | 41.69 | 41.95 | 2,229,766 | -0.28(-0.66%) |
Apr 09, 2008 | 42.19 | 42.52 | 41.96 | 42.23 | 2,602,655 | +0.20(+0.47%) |
Apr 08, 2008 | 42.49 | 42.56 | 41.87 | 42.03 | 2,050,279 | -0.67(-1.57%) |
Apr 07, 2008 | 42.27 | 42.96 | 42.27 | 42.70 | 2,198,978 | +0.58(+1.37%) |
Apr 04, 2008 | 42.37 | 42.58 | 41.89 | 42.13 | 1,622,524 | -0.24(-0.58%) |
Apr 03, 2008 | 42.44 | 42.55 | 41.83 | 42.37 | 2,352,269 | +0.03(+0.07%) |
Apr 02, 2008 | 42.83 | 43.06 | 42.21 | 42.34 | 2,734,400 | -0.31(-0.73%) |