Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 34.47 | 35.31 | 33.80 | 33.97 | 4,954,066 | -0.51(-1.47%) |
Jun 27, 2008 | 33.65 | 34.51 | 33.38 | 34.47 | 7,878,767 | +0.80(+2.36%) |
Jun 26, 2008 | 34.52 | 34.63 | 33.68 | 33.68 | 6,044,456 | -1.59(-4.51%) |
Jun 25, 2008 | 34.64 | 36.69 | 34.42 | 35.27 | 7,865,192 | +0.75(+2.17%) |
Jun 24, 2008 | 34.82 | 35.83 | 33.88 | 34.52 | 7,034,161 | -0.44(-1.26%) |
Jun 23, 2008 | 35.52 | 36.03 | 34.61 | 34.96 | 7,132,297 | +0.44(+1.27%) |
Jun 20, 2008 | 34.63 | 34.84 | 34.02 | 34.52 | 6,420,967 | -0.35(-0.99%) |
Jun 19, 2008 | 34.37 | 35.19 | 34.37 | 34.87 | 6,593,044 | +0.50(+1.44%) |
Jun 18, 2008 | 35.88 | 35.92 | 34.26 | 34.37 | 7,735,195 | -1.81(-4.99%) |
Jun 17, 2008 | 36.97 | 37.01 | 35.99 | 36.18 | 3,652,705 | -0.45(-1.23%) |
Jun 16, 2008 | 36.77 | 37.24 | 36.14 | 36.63 | 5,739,097 | -0.32(-0.86%) |
Jun 13, 2008 | 35.96 | 37.20 | 35.96 | 36.95 | 5,074,695 | +1.21(+3.38%) |
Jun 12, 2008 | 35.25 | 36.64 | 35.25 | 35.74 | 4,583,009 | +0.70(+2.00%) |
Jun 11, 2008 | 35.68 | 36.04 | 34.99 | 35.04 | 5,685,667 | -0.70(-1.96%) |
Jun 10, 2008 | 35.36 | 36.08 | 34.90 | 35.74 | 6,278,281 | +0.08(+0.24%) |
Jun 09, 2008 | 36.27 | 36.27 | 35.10 | 35.65 | 5,741,607 | -0.45(-1.24%) |
Jun 06, 2008 | 37.38 | 37.38 | 36.04 | 36.10 | 6,805,924 | -1.86(-4.91%) |
Jun 05, 2008 | 37.10 | 38.43 | 37.06 | 37.97 | 6,818,713 | +1.12(+3.05%) |
Jun 04, 2008 | 37.02 | 37.54 | 36.54 | 36.84 | 5,854,534 | -0.12(-0.33%) |
Jun 03, 2008 | 37.58 | 37.58 | 36.63 | 36.96 | 5,489,392 | -0.33(-0.88%) |
Jun 02, 2008 | 37.58 | 38.04 | 36.90 | 37.29 | 4,598,104 | -0.37(-0.99%) |
May 30, 2008 | 38.43 | 38.66 | 37.62 | 37.67 | 5,681,590 | -1.19(-3.06%) |
May 29, 2008 | 38.84 | 39.31 | 38.41 | 38.86 | 4,208,628 | +0.22(+0.58%) |
May 28, 2008 | 38.53 | 39.48 | 38.08 | 38.63 | 4,110,126 | +0.72(+1.90%) |
May 27, 2008 | 37.63 | 38.52 | 37.27 | 37.91 | 3,841,424 | +0.53(+1.43%) |
May 26, 2008 | 37.69 | 37.79 | 36.69 | 37.38 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.69 | 37.79 | 36.69 | 37.38 | 4,836,477 | -0.54(-1.43%) |
May 22, 2008 | 38.04 | 38.63 | 37.32 | 37.92 | 4,595,943 | -0.14(-0.37%) |
May 21, 2008 | 39.66 | 39.84 | 37.54 | 38.06 | 5,574,086 | -1.61(-4.06%) |
May 20, 2008 | 41.02 | 41.02 | 39.27 | 39.67 | 4,931,968 | -1.48(-3.59%) |
May 19, 2008 | 42.19 | 42.47 | 40.96 | 41.15 | 4,511,326 | -0.98(-2.33%) |
May 16, 2008 | 42.85 | 42.95 | 41.21 | 42.13 | 7,221,134 | -1.23(-2.83%) |
May 15, 2008 | 42.20 | 43.58 | 40.73 | 43.36 | 9,460,126 | +1.94(+4.68%) |
May 14, 2008 | 41.29 | 42.09 | 41.09 | 41.42 | 3,703,280 | +0.19(+0.45%) |
May 13, 2008 | 41.54 | 41.65 | 40.69 | 41.23 | 3,135,754 | -0.17(-0.41%) |
May 12, 2008 | 40.31 | 41.57 | 40.06 | 41.40 | 2,736,279 | +1.24(+3.08%) |
May 09, 2008 | 40.02 | 40.84 | 39.60 | 40.17 | 2,492,141 | -0.03(-0.07%) |
May 08, 2008 | 41.47 | 41.60 | 39.40 | 40.19 | 6,429,832 | -0.99(-2.41%) |
May 07, 2008 | 41.04 | 42.11 | 40.91 | 41.18 | 5,491,056 | +0.09(+0.22%) |
May 06, 2008 | 40.25 | 41.37 | 39.85 | 41.09 | 4,492,195 | +0.54(+1.34%) |
May 05, 2008 | 42.27 | 42.27 | 40.25 | 40.55 | 4,144,064 | -1.74(-4.12%) |
May 02, 2008 | 41.61 | 42.49 | 41.24 | 42.29 | 5,928,354 | +1.16(+2.82%) |
May 01, 2008 | 39.64 | 41.59 | 39.02 | 41.13 | 6,202,549 | +1.35(+3.39%) |
Apr 30, 2008 | 40.89 | 41.43 | 39.65 | 39.78 | 5,847,456 | -1.10(-2.68%) |
Apr 29, 2008 | 40.62 | 41.63 | 40.15 | 40.88 | 3,059,434 | +0.12(+0.30%) |
Apr 28, 2008 | 40.62 | 41.16 | 39.49 | 40.76 | 3,591,782 | +0.32(+0.79%) |
Apr 25, 2008 | 39.41 | 40.62 | 39.21 | 40.44 | 4,075,728 | +1.15(+2.93%) |
Apr 24, 2008 | 38.33 | 39.78 | 38.14 | 39.29 | 3,260,637 | +1.28(+3.37%) |
Apr 23, 2008 | 37.48 | 38.13 | 36.86 | 38.00 | 3,520,420 | +0.69(+1.86%) |
Apr 22, 2008 | 38.46 | 38.46 | 36.84 | 37.31 | 4,442,671 | -1.24(-3.21%) |
Apr 21, 2008 | 37.54 | 38.74 | 37.21 | 38.55 | 3,550,664 | +0.83(+2.21%) |
Apr 18, 2008 | 36.74 | 37.83 | 36.74 | 37.71 | 3,689,006 | +1.52(+4.19%) |
Apr 17, 2008 | 35.69 | 36.40 | 35.38 | 36.20 | 4,341,296 | +0.45(+1.26%) |
Apr 16, 2008 | 36.52 | 36.97 | 35.40 | 35.75 | 9,132,055 | -1.25(-3.39%) |
Apr 15, 2008 | 36.40 | 37.07 | 36.04 | 37.00 | 3,203,673 | +0.77(+2.12%) |
Apr 14, 2008 | 35.91 | 36.68 | 35.91 | 36.23 | 3,401,992 | +0.24(+0.68%) |
Apr 11, 2008 | 37.18 | 37.49 | 35.80 | 35.99 | 4,230,899 | -1.52(-4.04%) |
Apr 10, 2008 | 36.06 | 37.88 | 36.06 | 37.51 | 5,105,059 | +1.08(+2.95%) |
Apr 09, 2008 | 37.77 | 38.10 | 35.97 | 36.43 | 4,807,501 | -1.39(-3.66%) |
Apr 08, 2008 | 37.25 | 38.27 | 37.17 | 37.82 | 4,385,451 | +0.13(+0.35%) |
Apr 07, 2008 | 37.81 | 38.24 | 37.30 | 37.69 | 3,531,918 | +0.07(+0.20%) |
Apr 04, 2008 | 37.29 | 38.34 | 36.88 | 37.61 | 5,124,006 | -0.11(-0.30%) |
Apr 03, 2008 | 38.06 | 38.06 | 37.34 | 37.72 | 7,375,920 | -0.57(-1.49%) |
Apr 02, 2008 | 37.72 | 38.79 | 37.44 | 38.29 | 8,200,575 | +0.74(+1.97%) |