Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 37.09 | 37.21 | 35.59 | 35.70 | 3,223,953 | -1.35(-3.63%) |
Jun 27, 2008 | 36.40 | 37.61 | 36.40 | 37.04 | 3,533,425 | +1.11(+3.10%) |
Jun 26, 2008 | 36.80 | 37.94 | 35.87 | 35.93 | 3,746,426 | -1.30(-3.50%) |
Jun 25, 2008 | 36.76 | 38.03 | 36.37 | 37.23 | 2,606,538 | +0.83(+2.27%) |
Jun 24, 2008 | 37.62 | 37.85 | 36.34 | 36.41 | 3,062,596 | -1.27(-3.38%) |
Jun 23, 2008 | 38.03 | 38.03 | 37.14 | 37.68 | 3,049,033 | +0.01(+0.02%) |
Jun 20, 2008 | 38.01 | 38.85 | 37.17 | 37.67 | 3,205,336 | -0.70(-1.82%) |
Jun 19, 2008 | 38.06 | 39.25 | 36.72 | 38.37 | 9,947,986 | -1.52(-3.80%) |
Jun 18, 2008 | 40.42 | 40.92 | 39.78 | 39.89 | 3,334,848 | -0.39(-0.96%) |
Jun 17, 2008 | 42.28 | 42.28 | 40.19 | 40.27 | 3,531,041 | -1.38(-3.32%) |
Jun 16, 2008 | 42.09 | 42.19 | 41.40 | 41.66 | 1,688,018 | -0.52(-1.23%) |
Jun 13, 2008 | 41.40 | 42.68 | 41.15 | 42.18 | 2,784,941 | +0.60(+1.45%) |
Jun 12, 2008 | 42.17 | 42.19 | 41.29 | 41.58 | 2,072,656 | -0.30(-0.71%) |
Jun 11, 2008 | 42.97 | 42.97 | 41.77 | 41.87 | 2,713,946 | -0.98(-2.28%) |
Jun 10, 2008 | 43.28 | 43.55 | 42.41 | 42.85 | 2,617,649 | +0.02(+0.04%) |
Jun 09, 2008 | 43.94 | 43.94 | 42.50 | 42.83 | 2,464,051 | -0.75(-1.71%) |
Jun 06, 2008 | 44.70 | 44.93 | 43.57 | 43.58 | 1,824,782 | -1.53(-3.40%) |
Jun 05, 2008 | 44.28 | 45.29 | 44.07 | 45.11 | 1,967,988 | +0.56(+1.25%) |
Jun 04, 2008 | 44.36 | 44.87 | 44.15 | 44.56 | 2,616,671 | -0.01(-0.02%) |
Jun 03, 2008 | 43.62 | 44.56 | 42.80 | 44.56 | 5,769,990 | +1.02(+2.35%) |
Jun 02, 2008 | 45.35 | 45.50 | 43.29 | 43.54 | 4,910,528 | -2.28(-4.98%) |
May 30, 2008 | 46.11 | 46.27 | 45.16 | 45.82 | 3,799,896 | -0.05(-0.12%) |
May 29, 2008 | 44.91 | 46.54 | 44.91 | 45.87 | 2,336,598 | +0.88(+1.95%) |
May 28, 2008 | 44.19 | 45.16 | 43.71 | 45.00 | 3,437,821 | +0.80(+1.81%) |
May 27, 2008 | 43.98 | 44.54 | 43.33 | 44.20 | 3,355,538 | +0.30(+0.67%) |
May 26, 2008 | 44.98 | 45.15 | 43.51 | 43.90 | 0 | +0.00(+0.00%) |
May 23, 2008 | 44.98 | 45.15 | 43.51 | 43.90 | 2,815,554 | -0.95(-2.12%) |
May 22, 2008 | 44.63 | 45.25 | 44.24 | 44.85 | 3,858,237 | +0.48(+1.09%) |
May 21, 2008 | 43.21 | 45.78 | 42.79 | 44.37 | 6,628,922 | +1.23(+2.85%) |
May 20, 2008 | 40.09 | 43.16 | 40.08 | 43.14 | 6,401,842 | +2.97(+7.40%) |
May 19, 2008 | 39.86 | 40.47 | 39.55 | 40.17 | 2,985,961 | +0.48(+1.20%) |
May 16, 2008 | 39.21 | 39.79 | 38.84 | 39.69 | 2,348,057 | +0.47(+1.19%) |
May 15, 2008 | 39.16 | 39.48 | 38.51 | 39.22 | 2,188,139 | +0.01(+0.02%) |
May 14, 2008 | 38.95 | 39.75 | 38.89 | 39.21 | 3,429,187 | +0.27(+0.69%) |
May 13, 2008 | 39.74 | 39.74 | 38.36 | 38.95 | 4,269,200 | -0.83(-2.08%) |
May 12, 2008 | 40.71 | 40.84 | 39.51 | 39.77 | 3,114,117 | -1.03(-2.53%) |
May 09, 2008 | 41.05 | 41.58 | 40.28 | 40.80 | 3,649,490 | -0.56(-1.35%) |
May 08, 2008 | 42.02 | 42.25 | 40.79 | 41.36 | 3,229,198 | -0.54(-1.29%) |
May 07, 2008 | 42.22 | 42.66 | 41.71 | 41.90 | 3,880,286 | -0.41(-0.98%) |
May 06, 2008 | 42.48 | 43.24 | 41.78 | 42.31 | 3,033,968 | -0.59(-1.38%) |
May 05, 2008 | 42.75 | 43.35 | 42.43 | 42.90 | 3,161,169 | +0.03(+0.06%) |
May 02, 2008 | 43.21 | 43.71 | 42.73 | 42.88 | 2,403,534 | -0.33(-0.77%) |
May 01, 2008 | 43.30 | 43.69 | 41.81 | 43.21 | 3,106,684 | +0.31(+0.73%) |
Apr 30, 2008 | 42.74 | 43.53 | 42.46 | 42.89 | 3,704,185 | -0.13(-0.31%) |
Apr 29, 2008 | 41.48 | 43.05 | 41.17 | 43.03 | 3,699,087 | +1.40(+3.36%) |
Apr 28, 2008 | 41.19 | 41.84 | 39.84 | 41.63 | 5,753,893 | +1.35(+3.34%) |
Apr 25, 2008 | 38.90 | 40.34 | 38.57 | 40.28 | 3,066,099 | +1.63(+4.23%) |
Apr 24, 2008 | 39.68 | 40.14 | 37.88 | 38.65 | 3,760,918 | -0.89(-2.25%) |
Apr 23, 2008 | 37.66 | 39.58 | 37.31 | 39.54 | 4,350,454 | +1.95(+5.18%) |
Apr 22, 2008 | 37.80 | 38.34 | 37.42 | 37.59 | 3,109,509 | -1.25(-3.21%) |
Apr 21, 2008 | 39.07 | 39.91 | 38.77 | 38.84 | 2,198,643 | -0.21(-0.53%) |
Apr 18, 2008 | 38.07 | 39.48 | 38.07 | 39.04 | 2,470,760 | +1.10(+2.91%) |
Apr 17, 2008 | 37.87 | 38.45 | 37.61 | 37.94 | 1,930,083 | +0.01(+0.02%) |
Apr 16, 2008 | 38.65 | 38.96 | 37.71 | 37.93 | 2,635,156 | -0.54(-1.40%) |
Apr 15, 2008 | 38.24 | 38.99 | 37.39 | 38.47 | 3,681,333 | +0.39(+1.04%) |
Apr 14, 2008 | 38.07 | 38.60 | 37.74 | 38.07 | 2,879,438 | +0.19(+0.50%) |
Apr 11, 2008 | 39.30 | 39.78 | 37.83 | 37.89 | 3,012,695 | -1.77(-4.46%) |
Apr 10, 2008 | 38.37 | 39.84 | 38.34 | 39.65 | 4,358,253 | +1.27(+3.32%) |
Apr 09, 2008 | 40.37 | 40.54 | 38.04 | 38.38 | 5,065,752 | -2.19(-5.40%) |
Apr 08, 2008 | 39.04 | 41.05 | 39.04 | 40.57 | 3,871,039 | +1.83(+4.73%) |
Apr 07, 2008 | 39.60 | 39.85 | 38.60 | 38.74 | 2,800,692 | -0.86(-2.18%) |
Apr 04, 2008 | 40.03 | 40.27 | 39.15 | 39.60 | 2,945,710 | -0.29(-0.72%) |
Apr 03, 2008 | 41.03 | 41.66 | 39.77 | 39.89 | 3,617,414 | -1.44(-3.48%) |
Apr 02, 2008 | 42.19 | 42.19 | 41.04 | 41.32 | 2,416,122 | -0.86(-2.04%) |