Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 41.77 | 42.82 | 41.72 | 42.11 | 16,249,818 | +0.72(+1.74%) |
Jun 27, 2008 | 40.93 | 41.58 | 40.37 | 41.39 | 16,020,076 | +0.91(+2.25%) |
Jun 26, 2008 | 40.52 | 41.32 | 39.77 | 40.47 | 17,536,882 | +0.13(+0.33%) |
Jun 25, 2008 | 41.51 | 41.87 | 39.59 | 40.34 | 18,707,410 | -1.02(-2.47%) |
Jun 24, 2008 | 41.93 | 42.38 | 41.26 | 41.36 | 15,615,095 | -0.70(-1.66%) |
Jun 23, 2008 | 39.68 | 42.14 | 39.67 | 42.06 | 18,912,486 | +2.36(+5.96%) |
Jun 20, 2008 | 40.20 | 40.71 | 39.64 | 39.70 | 14,346,401 | -0.10(-0.24%) |
Jun 19, 2008 | 40.67 | 41.03 | 39.71 | 39.79 | 17,974,904 | -0.18(-0.46%) |
Jun 18, 2008 | 40.01 | 40.25 | 39.07 | 39.97 | 10,770,556 | +0.01(+0.02%) |
Jun 17, 2008 | 38.71 | 40.05 | 38.49 | 39.97 | 12,205,348 | +1.25(+3.24%) |
Jun 16, 2008 | 38.66 | 39.23 | 38.32 | 38.71 | 9,516,364 | +0.52(+1.35%) |
Jun 13, 2008 | 38.55 | 38.69 | 38.04 | 38.20 | 11,401,666 | -0.17(-0.46%) |
Jun 12, 2008 | 39.05 | 39.24 | 38.22 | 38.37 | 10,751,770 | -0.80(-2.05%) |
Jun 11, 2008 | 39.74 | 40.29 | 38.64 | 39.17 | 9,997,848 | -0.25(-0.62%) |
Jun 10, 2008 | 39.34 | 40.32 | 38.70 | 39.42 | 14,950,971 | -0.73(-1.82%) |
Jun 09, 2008 | 39.46 | 40.62 | 39.28 | 40.15 | 12,450,927 | +0.96(+2.45%) |
Jun 06, 2008 | 39.47 | 40.56 | 39.13 | 39.19 | 17,411,564 | +0.07(+0.18%) |
Jun 05, 2008 | 37.41 | 39.13 | 37.41 | 39.12 | 15,159,937 | +1.91(+5.14%) |
Jun 04, 2008 | 36.95 | 38.20 | 36.94 | 37.21 | 15,388,213 | +0.11(+0.30%) |
Jun 03, 2008 | 37.96 | 38.39 | 37.05 | 37.09 | 14,461,189 | -1.03(-2.71%) |
Jun 02, 2008 | 38.55 | 38.71 | 37.83 | 38.13 | 10,770,213 | -0.42(-1.09%) |
May 30, 2008 | 38.78 | 39.10 | 38.35 | 38.55 | 13,866,239 | +0.12(+0.31%) |
May 29, 2008 | 38.48 | 38.82 | 37.89 | 38.43 | 15,295,678 | -0.37(-0.96%) |
May 28, 2008 | 38.09 | 38.86 | 37.39 | 38.80 | 14,461,235 | +0.62(+1.62%) |
May 27, 2008 | 37.67 | 38.55 | 37.15 | 38.18 | 12,167,530 | +0.28(+0.73%) |
May 26, 2008 | 38.23 | 38.85 | 37.44 | 37.90 | 0 | +0.00(+0.00%) |
May 23, 2008 | 38.23 | 38.85 | 37.44 | 37.90 | 19,003,176 | -0.40(-1.06%) |
May 22, 2008 | 38.60 | 38.72 | 37.54 | 38.31 | 13,652,803 | -0.13(-0.33%) |
May 21, 2008 | 39.63 | 39.90 | 38.44 | 38.44 | 15,106,668 | -1.17(-2.96%) |
May 20, 2008 | 39.05 | 39.61 | 38.81 | 39.61 | 13,969,498 | +0.67(+1.73%) |
May 19, 2008 | 39.36 | 39.50 | 38.66 | 38.94 | 12,235,448 | -0.33(-0.83%) |
May 16, 2008 | 38.70 | 39.26 | 38.40 | 39.26 | 14,947,865 | +0.91(+2.38%) |
May 15, 2008 | 38.32 | 38.76 | 37.44 | 38.35 | 17,408,878 | +0.37(+0.98%) |
May 14, 2008 | 38.84 | 38.84 | 37.90 | 37.98 | 16,566,168 | -0.74(-1.91%) |
May 13, 2008 | 37.61 | 38.71 | 36.90 | 38.71 | 16,663,939 | +1.07(+2.85%) |
May 12, 2008 | 37.93 | 37.93 | 37.17 | 37.64 | 10,443,633 | -0.54(-1.41%) |
May 09, 2008 | 38.13 | 38.48 | 37.23 | 38.18 | 12,658,502 | +0.09(+0.23%) |
May 08, 2008 | 36.99 | 38.11 | 36.76 | 38.09 | 13,605,106 | +1.09(+2.94%) |
May 07, 2008 | 37.33 | 37.41 | 36.37 | 37.01 | 14,066,941 | -0.06(-0.17%) |
May 06, 2008 | 36.61 | 37.29 | 36.10 | 37.07 | 15,295,475 | +0.63(+1.72%) |
May 05, 2008 | 36.38 | 37.10 | 35.86 | 36.44 | 11,770,313 | +0.56(+1.55%) |
May 02, 2008 | 35.83 | 36.11 | 35.30 | 35.89 | 14,414,035 | +0.25(+0.69%) |
May 01, 2008 | 36.05 | 36.23 | 34.72 | 35.64 | 17,641,100 | -0.79(-2.16%) |
Apr 30, 2008 | 35.98 | 36.95 | 35.79 | 36.43 | 16,152,420 | +0.74(+2.07%) |
Apr 29, 2008 | 36.79 | 36.83 | 35.63 | 35.69 | 19,404,246 | -1.44(-3.89%) |
Apr 28, 2008 | 37.29 | 37.48 | 36.66 | 37.13 | 12,642,607 | -0.09(-0.23%) |
Apr 25, 2008 | 37.22 | 37.67 | 36.86 | 37.22 | 17,346,138 | +0.02(+0.06%) |
Apr 24, 2008 | 37.29 | 37.94 | 36.30 | 37.20 | 18,999,384 | -0.52(-1.37%) |
Apr 23, 2008 | 38.23 | 38.23 | 37.07 | 37.71 | 19,741,462 | -0.36(-0.94%) |
Apr 22, 2008 | 37.22 | 38.35 | 36.95 | 38.07 | 16,821,978 | +0.41(+1.10%) |
Apr 21, 2008 | 37.44 | 37.86 | 36.40 | 37.66 | 22,050,612 | +0.02(+0.06%) |
Apr 18, 2008 | 35.40 | 37.90 | 35.08 | 37.63 | 33,465,624 | +1.81(+5.05%) |
Apr 17, 2008 | 35.51 | 36.01 | 35.22 | 35.82 | 15,811,450 | +0.12(+0.33%) |
Apr 16, 2008 | 35.48 | 35.72 | 34.72 | 35.71 | 23,956,054 | +0.37(+1.06%) |
Apr 15, 2008 | 35.61 | 35.65 | 34.99 | 35.33 | 16,384,559 | +0.36(+1.02%) |
Apr 14, 2008 | 34.88 | 35.21 | 34.41 | 34.98 | 16,063,718 | +0.44(+1.29%) |
Apr 11, 2008 | 34.27 | 34.95 | 34.17 | 34.53 | 16,935,726 | -0.02(-0.05%) |
Apr 10, 2008 | 33.81 | 34.67 | 33.81 | 34.55 | 22,728,200 | +1.10(+3.27%) |
Apr 09, 2008 | 33.40 | 33.78 | 33.10 | 33.45 | 13,200,128 | +0.20(+0.60%) |
Apr 08, 2008 | 32.95 | 33.52 | 32.63 | 33.25 | 15,260,395 | +0.21(+0.65%) |
Apr 07, 2008 | 33.01 | 33.57 | 32.77 | 33.04 | 23,264,644 | +0.45(+1.39%) |
Apr 04, 2008 | 32.06 | 33.01 | 31.88 | 32.59 | 23,019,176 | +0.71(+2.22%) |
Apr 03, 2008 | 31.72 | 32.11 | 31.67 | 31.88 | 23,061,630 | +0.00(+0.00%) |
Apr 02, 2008 | 31.21 | 32.10 | 30.89 | 31.88 | 18,748,388 | +0.60(+1.93%) |