Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 37.04 | 37.25 | 36.57 | 36.63 | 7,739,706 | +0.07(+0.20%) |
Jun 27, 2008 | 37.49 | 37.57 | 36.20 | 36.56 | 7,898,439 | -0.66(-1.78%) |
Jun 26, 2008 | 37.59 | 37.60 | 37.13 | 37.23 | 4,749,063 | -0.79(-2.09%) |
Jun 25, 2008 | 38.12 | 38.38 | 37.97 | 38.02 | 2,961,665 | +0.26(+0.68%) |
Jun 24, 2008 | 37.65 | 38.02 | 37.38 | 37.76 | 3,936,424 | +0.01(+0.03%) |
Jun 23, 2008 | 37.87 | 37.99 | 37.54 | 37.75 | 2,909,734 | +0.03(+0.09%) |
Jun 20, 2008 | 37.64 | 37.89 | 37.46 | 37.72 | 4,594,182 | -0.54(-1.41%) |
Jun 19, 2008 | 38.15 | 38.34 | 37.90 | 38.26 | 3,108,546 | -0.11(-0.27%) |
Jun 18, 2008 | 38.14 | 38.48 | 38.11 | 38.36 | 4,081,607 | -0.21(-0.53%) |
Jun 17, 2008 | 39.05 | 39.07 | 38.51 | 38.57 | 4,712,316 | -0.14(-0.36%) |
Jun 16, 2008 | 38.43 | 38.91 | 38.39 | 38.71 | 2,478,166 | +0.29(+0.75%) |
Jun 13, 2008 | 38.12 | 38.46 | 38.01 | 38.42 | 3,066,665 | +0.01(+0.02%) |
Jun 12, 2008 | 37.91 | 38.58 | 37.91 | 38.41 | 4,523,765 | +0.20(+0.52%) |
Jun 11, 2008 | 38.72 | 38.80 | 38.21 | 38.21 | 5,467,461 | -0.85(-2.18%) |
Jun 10, 2008 | 39.12 | 39.36 | 38.98 | 39.06 | 4,776,410 | -0.17(-0.43%) |
Jun 09, 2008 | 39.75 | 39.75 | 38.93 | 39.23 | 4,048,044 | -0.11(-0.28%) |
Jun 06, 2008 | 39.70 | 39.79 | 39.30 | 39.34 | 3,718,144 | -1.03(-2.54%) |
Jun 05, 2008 | 40.24 | 40.41 | 40.07 | 40.37 | 2,352,636 | +0.50(+1.26%) |
Jun 04, 2008 | 39.65 | 40.27 | 39.65 | 39.86 | 3,199,093 | +0.03(+0.07%) |
Jun 03, 2008 | 40.04 | 40.16 | 39.74 | 39.84 | 3,886,849 | -0.13(-0.33%) |
Jun 02, 2008 | 39.94 | 40.07 | 39.80 | 39.97 | 1,707,312 | -0.25(-0.63%) |
May 30, 2008 | 40.41 | 40.52 | 40.15 | 40.22 | 907,882 | +0.05(+0.13%) |
May 29, 2008 | 39.89 | 40.31 | 39.84 | 40.17 | 2,442,005 | +0.06(+0.14%) |
May 28, 2008 | 40.45 | 40.46 | 39.90 | 40.11 | 2,418,885 | -0.08(-0.20%) |
May 27, 2008 | 39.90 | 40.26 | 39.81 | 40.19 | 1,600,671 | +0.02(+0.06%) |
May 26, 2008 | 40.52 | 40.62 | 40.03 | 40.17 | 0 | +0.00(+0.00%) |
May 23, 2008 | 40.52 | 40.62 | 40.03 | 40.17 | 1,885,380 | -0.26(-0.64%) |
May 22, 2008 | 40.24 | 40.64 | 40.07 | 40.43 | 1,945,901 | +0.36(+0.89%) |
May 21, 2008 | 40.50 | 40.70 | 40.06 | 40.07 | 3,200,151 | -1.06(-2.57%) |
May 20, 2008 | 41.51 | 41.52 | 40.94 | 41.12 | 2,538,955 | -0.37(-0.90%) |
May 19, 2008 | 41.54 | 41.77 | 41.41 | 41.50 | 1,889,886 | -0.11(-0.28%) |
May 16, 2008 | 41.54 | 41.76 | 41.47 | 41.61 | 1,518,975 | +0.03(+0.07%) |
May 15, 2008 | 41.24 | 41.64 | 41.20 | 41.58 | 1,468,960 | +0.31(+0.74%) |
May 14, 2008 | 41.33 | 41.53 | 41.26 | 41.28 | 2,257,556 | -0.29(-0.69%) |
May 13, 2008 | 41.65 | 41.71 | 41.39 | 41.56 | 3,205,582 | +0.16(+0.39%) |
May 12, 2008 | 41.32 | 41.51 | 41.09 | 41.40 | 3,235,498 | +1.25(+3.10%) |
May 09, 2008 | 40.08 | 40.41 | 40.00 | 40.16 | 2,334,735 | -0.95(-2.31%) |
May 08, 2008 | 41.35 | 41.43 | 40.99 | 41.11 | 2,426,332 | +0.21(+0.53%) |
May 07, 2008 | 41.41 | 41.47 | 40.83 | 40.89 | 3,357,188 | -0.79(-1.89%) |
May 06, 2008 | 41.16 | 41.70 | 41.02 | 41.68 | 3,583,533 | +0.05(+0.13%) |
May 05, 2008 | 41.87 | 42.01 | 41.42 | 41.63 | 1,406,789 | -0.25(-0.59%) |
May 02, 2008 | 42.10 | 42.10 | 41.75 | 41.87 | 2,429,533 | +0.06(+0.14%) |
May 01, 2008 | 41.18 | 41.92 | 41.11 | 41.82 | 3,038,072 | +0.36(+0.88%) |
Apr 30, 2008 | 41.56 | 41.96 | 41.45 | 41.45 | 3,561,887 | +0.50(+1.21%) |
Apr 29, 2008 | 41.08 | 41.12 | 40.80 | 40.96 | 1,247,175 | -0.05(-0.12%) |
Apr 28, 2008 | 41.17 | 41.28 | 40.95 | 41.01 | 1,707,758 | +0.03(+0.08%) |
Apr 25, 2008 | 40.75 | 41.06 | 40.68 | 40.97 | 2,914,403 | +0.47(+1.17%) |
Apr 24, 2008 | 39.87 | 40.69 | 39.76 | 40.50 | 6,500,744 | +0.40(+1.00%) |
Apr 23, 2008 | 39.86 | 40.18 | 39.63 | 40.10 | 3,067,695 | -0.19(-0.47%) |
Apr 22, 2008 | 40.27 | 40.43 | 40.04 | 40.29 | 2,650,190 | -0.03(-0.08%) |
Apr 21, 2008 | 40.09 | 40.39 | 39.91 | 40.32 | 2,779,707 | -0.21(-0.51%) |
Apr 18, 2008 | 40.85 | 40.88 | 40.53 | 40.53 | 2,386,356 | +0.14(+0.35%) |
Apr 17, 2008 | 40.08 | 40.52 | 39.85 | 40.38 | 1,875,086 | +0.22(+0.56%) |
Apr 16, 2008 | 39.73 | 40.28 | 39.73 | 40.16 | 2,240,714 | +0.53(+1.33%) |
Apr 15, 2008 | 39.62 | 39.66 | 39.35 | 39.63 | 1,971,267 | -0.14(-0.36%) |
Apr 14, 2008 | 39.93 | 40.02 | 39.68 | 39.78 | 1,995,028 | -0.32(-0.79%) |
Apr 11, 2008 | 40.02 | 40.32 | 39.97 | 40.09 | 3,200,163 | -0.29(-0.71%) |
Apr 10, 2008 | 40.19 | 40.70 | 40.05 | 40.38 | 1,963,774 | +0.15(+0.38%) |
Apr 09, 2008 | 40.58 | 40.63 | 40.13 | 40.23 | 4,163,946 | +0.06(+0.14%) |
Apr 08, 2008 | 40.11 | 40.31 | 39.92 | 40.17 | 2,148,873 | -0.34(-0.85%) |
Apr 07, 2008 | 40.82 | 40.84 | 40.46 | 40.51 | 1,245,456 | +0.03(+0.08%) |
Apr 04, 2008 | 40.50 | 40.76 | 40.27 | 40.48 | 1,138,251 | -0.31(-0.75%) |
Apr 03, 2008 | 40.44 | 40.97 | 40.31 | 40.79 | 2,203,971 | +0.11(+0.28%) |
Apr 02, 2008 | 40.89 | 41.08 | 40.64 | 40.67 | 2,486,331 | -0.33(-0.82%) |