Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 38.70 | 39.85 | 38.45 | 39.43 | 14,157,330 | +0.71(+1.84%) |
Jun 27, 2008 | 38.37 | 38.77 | 38.03 | 38.71 | 14,759,920 | +0.31(+0.80%) |
Jun 26, 2008 | 39.22 | 39.39 | 38.37 | 38.41 | 16,513,254 | -0.97(-2.48%) |
Jun 25, 2008 | 40.04 | 40.12 | 39.24 | 39.38 | 15,368,869 | -0.55(-1.38%) |
Jun 24, 2008 | 40.84 | 41.51 | 39.88 | 39.93 | 22,804,790 | -2.57(-6.04%) |
Jun 23, 2008 | 42.90 | 42.91 | 42.44 | 42.50 | 6,740,635 | -0.07(-0.17%) |
Jun 20, 2008 | 42.24 | 43.02 | 42.24 | 42.57 | 13,206,270 | -0.30(-0.70%) |
Jun 19, 2008 | 42.09 | 43.02 | 41.87 | 42.87 | 8,951,390 | +0.67(+1.58%) |
Jun 18, 2008 | 42.01 | 42.61 | 41.70 | 42.20 | 12,779,008 | -0.99(-2.29%) |
Jun 17, 2008 | 43.80 | 43.82 | 43.12 | 43.19 | 5,510,641 | -0.47(-1.09%) |
Jun 16, 2008 | 43.61 | 43.90 | 43.54 | 43.67 | 5,350,540 | -0.15(-0.34%) |
Jun 13, 2008 | 44.12 | 44.35 | 43.29 | 43.81 | 9,714,794 | +0.01(+0.03%) |
Jun 12, 2008 | 43.94 | 44.62 | 43.41 | 43.80 | 6,260,672 | +0.15(+0.34%) |
Jun 11, 2008 | 44.37 | 44.51 | 43.57 | 43.65 | 7,989,135 | -1.24(-2.76%) |
Jun 10, 2008 | 44.51 | 45.04 | 43.96 | 44.89 | 8,609,967 | +0.33(+0.75%) |
Jun 09, 2008 | 44.39 | 44.69 | 44.10 | 44.56 | 5,188,813 | +0.56(+1.28%) |
Jun 06, 2008 | 45.21 | 45.21 | 43.96 | 43.99 | 9,270,622 | -1.58(-3.46%) |
Jun 05, 2008 | 45.36 | 45.68 | 45.17 | 45.57 | 4,721,050 | +0.20(+0.44%) |
Jun 04, 2008 | 45.22 | 45.64 | 45.06 | 45.37 | 5,456,337 | -0.06(-0.13%) |
Jun 03, 2008 | 45.60 | 46.01 | 45.16 | 45.43 | 6,726,409 | -0.10(-0.23%) |
Jun 02, 2008 | 45.55 | 45.78 | 45.23 | 45.53 | 6,665,276 | -0.02(-0.04%) |
May 30, 2008 | 45.97 | 46.00 | 45.45 | 45.55 | 7,069,605 | -0.37(-0.81%) |
May 29, 2008 | 45.47 | 46.12 | 45.13 | 45.92 | 10,596,142 | +0.68(+1.50%) |
May 28, 2008 | 45.07 | 45.53 | 44.58 | 45.24 | 14,655,604 | +1.37(+3.13%) |
May 27, 2008 | 42.92 | 43.98 | 42.92 | 43.87 | 9,852,999 | +0.89(+2.06%) |
May 26, 2008 | 44.36 | 44.56 | 42.85 | 42.99 | 0 | +0.00(+0.00%) |
May 23, 2008 | 44.36 | 44.56 | 42.85 | 42.99 | 18,072,304 | -1.49(-3.36%) |
May 22, 2008 | 44.65 | 44.76 | 44.32 | 44.48 | 6,545,258 | -0.02(-0.04%) |
May 21, 2008 | 45.19 | 45.42 | 44.35 | 44.50 | 10,632,748 | -0.53(-1.17%) |
May 20, 2008 | 45.22 | 45.48 | 44.88 | 45.03 | 5,201,097 | -0.46(-1.02%) |
May 19, 2008 | 45.50 | 46.08 | 45.28 | 45.49 | 5,512,839 | +0.10(+0.21%) |
May 16, 2008 | 45.75 | 45.75 | 44.93 | 45.39 | 6,593,172 | -0.38(-0.83%) |
May 15, 2008 | 45.85 | 45.85 | 45.07 | 45.77 | 7,022,695 | -0.15(-0.34%) |
May 14, 2008 | 45.53 | 46.21 | 45.41 | 45.92 | 5,540,038 | +0.51(+1.13%) |
May 13, 2008 | 45.31 | 45.62 | 45.08 | 45.41 | 6,043,875 | +0.24(+0.54%) |
May 12, 2008 | 44.77 | 45.33 | 44.64 | 45.17 | 6,354,333 | +0.08(+0.18%) |
May 09, 2008 | 45.22 | 45.41 | 44.93 | 45.08 | 6,519,066 | -0.50(-1.10%) |
May 08, 2008 | 46.17 | 46.37 | 45.32 | 45.58 | 7,223,212 | -0.33(-0.71%) |
May 07, 2008 | 47.14 | 47.14 | 45.83 | 45.91 | 7,658,537 | -1.12(-2.39%) |
May 06, 2008 | 46.34 | 47.08 | 46.23 | 47.03 | 5,170,677 | +0.38(+0.81%) |
May 05, 2008 | 46.60 | 46.74 | 46.29 | 46.66 | 5,319,727 | -0.35(-0.74%) |
May 02, 2008 | 47.55 | 47.55 | 46.53 | 47.00 | 6,331,546 | -0.19(-0.41%) |
May 01, 2008 | 46.29 | 47.46 | 46.29 | 47.19 | 6,743,527 | +0.75(+1.62%) |
Apr 30, 2008 | 47.12 | 47.23 | 46.37 | 46.44 | 8,073,048 | -0.50(-1.07%) |
Apr 29, 2008 | 46.51 | 47.11 | 46.51 | 46.94 | 5,024,668 | +0.28(+0.59%) |
Apr 28, 2008 | 46.81 | 46.90 | 46.39 | 46.67 | 4,380,109 | +0.03(+0.06%) |
Apr 25, 2008 | 46.81 | 46.93 | 45.87 | 46.64 | 5,074,233 | -0.03(-0.07%) |
Apr 24, 2008 | 45.71 | 46.91 | 45.71 | 46.67 | 7,476,695 | +0.67(+1.45%) |
Apr 23, 2008 | 45.78 | 46.76 | 45.51 | 46.01 | 6,590,677 | -0.11(-0.24%) |
Apr 22, 2008 | 46.18 | 46.37 | 45.81 | 46.12 | 6,876,247 | -0.40(-0.85%) |
Apr 21, 2008 | 46.60 | 46.85 | 46.41 | 46.51 | 6,607,425 | -0.43(-0.92%) |
Apr 18, 2008 | 46.82 | 47.04 | 46.56 | 46.94 | 8,901,187 | +0.64(+1.37%) |
Apr 17, 2008 | 46.46 | 46.58 | 45.96 | 46.31 | 5,916,348 | -0.38(-0.81%) |
Apr 16, 2008 | 45.85 | 46.80 | 45.65 | 46.69 | 7,631,749 | +1.13(+2.48%) |
Apr 15, 2008 | 45.27 | 45.84 | 45.03 | 45.56 | 5,450,236 | +0.50(+1.11%) |
Apr 14, 2008 | 45.17 | 45.62 | 44.91 | 45.06 | 8,616,244 | -0.41(-0.90%) |
Apr 11, 2008 | 45.30 | 46.17 | 45.22 | 45.47 | 8,698,562 | -0.28(-0.62%) |
Apr 10, 2008 | 45.35 | 46.01 | 45.19 | 45.75 | 7,285,197 | +0.49(+1.08%) |
Apr 09, 2008 | 45.57 | 45.93 | 45.17 | 45.26 | 22,071,376 | -1.76(-3.74%) |
Apr 08, 2008 | 47.34 | 47.37 | 46.89 | 47.02 | 10,581,575 | -0.30(-0.64%) |
Apr 07, 2008 | 47.75 | 47.86 | 47.15 | 47.32 | 8,378,868 | -0.40(-0.85%) |
Apr 04, 2008 | 47.87 | 48.04 | 47.57 | 47.73 | 5,913,935 | -0.11(-0.23%) |
Apr 03, 2008 | 47.60 | 47.93 | 47.24 | 47.84 | 6,164,714 | +0.04(+0.09%) |
Apr 02, 2008 | 47.89 | 48.16 | 47.53 | 47.79 | 9,587,355 | -0.14(-0.29%) |