Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 41.27 | 41.85 | 41.23 | 41.55 | 2,637,180 | +0.35(+0.86%) |
Jun 27, 2008 | 41.14 | 41.57 | 40.66 | 41.19 | 3,979,055 | +0.21(+0.51%) |
Jun 26, 2008 | 42.05 | 42.05 | 40.72 | 40.98 | 6,234,792 | -1.92(-4.47%) |
Jun 25, 2008 | 42.63 | 43.13 | 42.51 | 42.90 | 5,313,078 | +0.28(+0.66%) |
Jun 24, 2008 | 42.60 | 43.33 | 41.91 | 42.62 | 3,607,686 | +0.13(+0.31%) |
Jun 23, 2008 | 42.60 | 42.79 | 42.17 | 42.49 | 2,994,633 | +0.91(+2.18%) |
Jun 20, 2008 | 42.26 | 42.29 | 41.59 | 41.59 | 3,156,075 | -1.33(-3.11%) |
Jun 19, 2008 | 43.12 | 43.12 | 42.21 | 42.92 | 4,002,080 | +0.07(+0.16%) |
Jun 18, 2008 | 42.69 | 43.04 | 42.08 | 42.85 | 5,043,499 | +0.24(+0.57%) |
Jun 17, 2008 | 43.13 | 43.35 | 42.49 | 42.61 | 3,519,039 | -0.14(-0.32%) |
Jun 16, 2008 | 42.66 | 43.01 | 42.09 | 42.75 | 2,875,644 | +0.21(+0.50%) |
Jun 13, 2008 | 41.84 | 42.71 | 41.83 | 42.53 | 3,296,941 | -0.13(-0.31%) |
Jun 12, 2008 | 42.50 | 43.19 | 42.42 | 42.66 | 5,056,780 | +1.02(+2.46%) |
Jun 11, 2008 | 42.89 | 42.90 | 41.47 | 41.64 | 9,661,442 | -1.27(-2.96%) |
Jun 10, 2008 | 43.22 | 43.68 | 42.62 | 42.91 | 9,713,132 | -1.17(-2.66%) |
Jun 09, 2008 | 44.85 | 44.85 | 43.70 | 44.09 | 3,734,460 | -0.14(-0.32%) |
Jun 06, 2008 | 45.61 | 45.64 | 44.08 | 44.23 | 5,778,607 | -2.21(-4.76%) |
Jun 05, 2008 | 45.43 | 46.53 | 45.43 | 46.44 | 3,150,137 | +1.34(+2.97%) |
Jun 04, 2008 | 45.15 | 45.67 | 44.69 | 45.10 | 4,057,849 | -0.19(-0.41%) |
Jun 03, 2008 | 45.83 | 46.37 | 44.97 | 45.28 | 4,204,919 | -0.92(-2.00%) |
Jun 02, 2008 | 46.50 | 46.85 | 46.00 | 46.21 | 3,571,913 | +0.42(+0.91%) |
May 30, 2008 | 46.10 | 46.17 | 45.64 | 45.79 | 3,159,545 | -0.29(-0.63%) |
May 29, 2008 | 45.40 | 46.35 | 45.37 | 46.08 | 4,094,994 | +0.78(+1.71%) |
May 28, 2008 | 44.87 | 45.31 | 44.53 | 45.31 | 4,761,277 | -0.65(-1.40%) |
May 27, 2008 | 45.99 | 46.48 | 44.48 | 45.95 | 10,222,844 | -2.66(-5.48%) |
May 26, 2008 | 50.39 | 50.51 | 48.11 | 48.62 | 0 | +0.00(+0.00%) |
May 23, 2008 | 50.39 | 50.51 | 48.11 | 48.62 | 6,777,643 | -3.00(-5.81%) |
May 22, 2008 | 51.50 | 51.71 | 51.05 | 51.61 | 2,717,620 | +0.54(+1.06%) |
May 21, 2008 | 52.13 | 52.41 | 50.90 | 51.07 | 3,863,871 | +0.17(+0.33%) |
May 20, 2008 | 51.97 | 52.02 | 50.22 | 50.91 | 6,935,474 | -2.58(-4.82%) |
May 19, 2008 | 53.87 | 54.13 | 53.16 | 53.48 | 2,117,738 | -0.03(-0.06%) |
May 16, 2008 | 53.68 | 53.93 | 53.32 | 53.51 | 2,178,447 | +0.16(+0.30%) |
May 15, 2008 | 52.69 | 53.66 | 52.56 | 53.35 | 3,146,466 | +0.58(+1.11%) |
May 14, 2008 | 52.84 | 53.56 | 52.74 | 52.77 | 1,910,883 | +0.11(+0.21%) |
May 13, 2008 | 52.76 | 52.87 | 52.28 | 52.66 | 2,359,658 | +0.99(+1.92%) |
May 12, 2008 | 51.51 | 51.74 | 50.90 | 51.66 | 2,417,505 | -0.17(-0.32%) |
May 09, 2008 | 51.51 | 52.06 | 51.41 | 51.83 | 1,561,127 | -0.84(-1.59%) |
May 08, 2008 | 52.34 | 53.03 | 52.00 | 52.67 | 3,119,767 | +1.07(+2.08%) |
May 07, 2008 | 53.29 | 53.49 | 51.25 | 51.60 | 6,628,180 | -3.08(-5.63%) |
May 06, 2008 | 53.77 | 54.82 | 53.50 | 54.67 | 2,980,148 | +0.94(+1.74%) |
May 05, 2008 | 54.08 | 54.08 | 53.41 | 53.74 | 3,305,602 | -0.96(-1.76%) |
May 02, 2008 | 54.67 | 55.36 | 54.38 | 54.70 | 3,060,854 | +0.23(+0.42%) |
May 01, 2008 | 53.53 | 54.62 | 53.15 | 54.47 | 3,969,823 | +0.90(+1.68%) |
Apr 30, 2008 | 53.07 | 54.19 | 53.06 | 53.57 | 3,172,011 | +0.13(+0.24%) |
Apr 29, 2008 | 53.80 | 53.90 | 52.99 | 53.44 | 3,826,442 | -0.47(-0.87%) |
Apr 28, 2008 | 54.15 | 54.67 | 53.91 | 53.91 | 1,965,119 | -0.14(-0.26%) |
Apr 25, 2008 | 54.47 | 54.47 | 53.42 | 54.05 | 4,237,785 | -1.15(-2.08%) |
Apr 24, 2008 | 54.78 | 55.86 | 53.74 | 55.20 | 6,335,566 | -0.02(-0.04%) |
Apr 23, 2008 | 53.80 | 55.54 | 53.74 | 55.23 | 6,637,631 | +2.74(+5.21%) |
Apr 22, 2008 | 52.68 | 53.10 | 51.93 | 52.49 | 5,459,004 | -0.52(-0.98%) |
Apr 21, 2008 | 53.74 | 53.74 | 51.95 | 53.01 | 6,688,443 | -0.82(-1.52%) |
Apr 18, 2008 | 53.25 | 53.98 | 52.85 | 53.83 | 11,548,855 | +2.07(+4.00%) |
Apr 17, 2008 | 51.45 | 51.92 | 51.33 | 51.76 | 4,893,504 | -0.81(-1.53%) |
Apr 16, 2008 | 50.95 | 52.69 | 50.95 | 52.56 | 5,627,246 | +1.76(+3.46%) |
Apr 15, 2008 | 50.46 | 50.99 | 50.26 | 50.81 | 2,323,655 | +0.79(+1.59%) |
Apr 14, 2008 | 50.14 | 50.50 | 49.72 | 50.01 | 3,192,266 | -0.50(-1.00%) |
Apr 11, 2008 | 51.20 | 51.57 | 50.16 | 50.52 | 4,246,825 | -0.91(-1.76%) |
Apr 10, 2008 | 50.61 | 51.74 | 50.30 | 51.42 | 5,386,069 | +1.64(+3.30%) |
Apr 09, 2008 | 50.64 | 50.64 | 49.67 | 49.78 | 4,570,232 | -0.40(-0.79%) |
Apr 08, 2008 | 50.14 | 50.83 | 49.68 | 50.17 | 4,566,255 | -1.04(-2.04%) |
Apr 07, 2008 | 51.63 | 52.15 | 50.89 | 51.22 | 5,335,647 | +0.68(+1.34%) |
Apr 04, 2008 | 50.50 | 51.58 | 50.27 | 50.54 | 8,648,298 | +0.01(+0.02%) |
Apr 03, 2008 | 49.01 | 50.87 | 48.94 | 50.53 | 5,748,867 | +1.49(+3.04%) |
Apr 02, 2008 | 49.14 | 50.00 | 48.72 | 49.04 | 6,569,087 | -0.58(-1.16%) |