Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 39.95 | 41.25 | 39.12 | 40.46 | 933,107 | +0.62(+1.54%) |
Jun 27, 2008 | 41.82 | 41.85 | 39.77 | 39.85 | 1,336,028 | -1.59(-3.84%) |
Jun 26, 2008 | 43.59 | 43.86 | 41.40 | 41.44 | 555,270 | -2.61(-5.93%) |
Jun 25, 2008 | 44.31 | 44.96 | 43.49 | 44.05 | 477,707 | -0.23(-0.51%) |
Jun 24, 2008 | 43.14 | 44.98 | 42.87 | 44.28 | 662,245 | +0.78(+1.79%) |
Jun 23, 2008 | 43.66 | 44.05 | 43.25 | 43.50 | 256,279 | +0.14(+0.31%) |
Jun 20, 2008 | 44.44 | 44.50 | 42.76 | 43.36 | 650,465 | -1.35(-3.01%) |
Jun 19, 2008 | 43.54 | 44.71 | 42.82 | 44.71 | 432,085 | +1.32(+3.04%) |
Jun 18, 2008 | 43.53 | 43.57 | 42.41 | 43.39 | 596,028 | -0.27(-0.62%) |
Jun 17, 2008 | 44.17 | 44.17 | 43.37 | 43.66 | 450,001 | -0.20(-0.45%) |
Jun 16, 2008 | 42.63 | 43.90 | 41.98 | 43.86 | 611,512 | +1.10(+2.58%) |
Jun 13, 2008 | 42.57 | 43.16 | 42.09 | 42.76 | 351,352 | +0.59(+1.39%) |
Jun 12, 2008 | 42.14 | 43.21 | 42.13 | 42.17 | 327,271 | +0.28(+0.67%) |
Jun 11, 2008 | 42.74 | 43.07 | 41.88 | 41.89 | 394,993 | -1.05(-2.44%) |
Jun 10, 2008 | 43.16 | 43.56 | 42.69 | 42.94 | 379,966 | -0.71(-1.62%) |
Jun 09, 2008 | 43.69 | 44.09 | 43.32 | 43.65 | 575,771 | -0.03(-0.06%) |
Jun 06, 2008 | 45.12 | 45.12 | 43.67 | 43.67 | 419,864 | -1.66(-3.67%) |
Jun 05, 2008 | 45.04 | 45.85 | 44.54 | 45.34 | 413,620 | +0.51(+1.13%) |
Jun 04, 2008 | 44.47 | 45.23 | 44.18 | 44.83 | 202,699 | +0.04(+0.08%) |
Jun 03, 2008 | 46.03 | 46.13 | 44.42 | 44.79 | 296,273 | -1.09(-2.37%) |
Jun 02, 2008 | 46.68 | 46.79 | 45.24 | 45.88 | 354,859 | -0.71(-1.51%) |
May 30, 2008 | 45.82 | 46.70 | 45.33 | 46.58 | 498,123 | +0.90(+1.96%) |
May 29, 2008 | 44.68 | 46.16 | 44.41 | 45.69 | 699,960 | +1.61(+3.65%) |
May 28, 2008 | 44.12 | 44.26 | 43.21 | 44.08 | 261,651 | +0.23(+0.52%) |
May 27, 2008 | 43.63 | 43.95 | 43.27 | 43.85 | 209,014 | +0.10(+0.23%) |
May 26, 2008 | 44.17 | 44.40 | 43.58 | 43.75 | 0 | +0.00(+0.00%) |
May 23, 2008 | 44.17 | 44.40 | 43.58 | 43.75 | 280,318 | -0.70(-1.57%) |
May 22, 2008 | 44.58 | 45.11 | 44.19 | 44.45 | 290,017 | +0.00(+0.00%) |
May 21, 2008 | 45.51 | 45.93 | 44.12 | 44.45 | 326,852 | -0.85(-1.88%) |
May 20, 2008 | 45.42 | 45.57 | 44.73 | 45.30 | 203,748 | -0.40(-0.87%) |
May 19, 2008 | 45.22 | 46.25 | 44.35 | 45.70 | 365,762 | +0.36(+0.80%) |
May 16, 2008 | 46.17 | 46.20 | 44.88 | 45.34 | 478,265 | -0.38(-0.83%) |
May 15, 2008 | 46.58 | 46.58 | 45.67 | 45.72 | 272,380 | -0.91(-1.96%) |
May 14, 2008 | 45.90 | 47.90 | 45.58 | 46.63 | 803,941 | +0.71(+1.56%) |
May 13, 2008 | 43.85 | 46.07 | 43.85 | 45.92 | 576,741 | +2.51(+5.77%) |
May 12, 2008 | 43.45 | 43.89 | 43.11 | 43.41 | 452,115 | +0.13(+0.29%) |
May 09, 2008 | 43.47 | 43.49 | 42.61 | 43.28 | 271,277 | -0.71(-1.62%) |
May 08, 2008 | 44.25 | 44.40 | 43.54 | 44.00 | 267,514 | -0.16(-0.37%) |
May 07, 2008 | 45.01 | 45.18 | 44.11 | 44.16 | 351,840 | -0.84(-1.87%) |
May 06, 2008 | 44.10 | 45.35 | 44.07 | 45.00 | 407,763 | +0.94(+2.13%) |
May 05, 2008 | 43.85 | 44.18 | 43.38 | 44.06 | 244,738 | +0.31(+0.70%) |
May 02, 2008 | 44.89 | 44.89 | 43.44 | 43.75 | 394,469 | -0.85(-1.91%) |
May 01, 2008 | 43.07 | 44.66 | 42.97 | 44.60 | 410,109 | +1.66(+3.85%) |
Apr 30, 2008 | 42.79 | 43.63 | 42.35 | 42.95 | 369,763 | +0.40(+0.94%) |
Apr 29, 2008 | 43.35 | 43.35 | 42.19 | 42.55 | 381,907 | -0.75(-1.73%) |
Apr 28, 2008 | 43.33 | 43.55 | 42.07 | 43.30 | 464,521 | -0.01(-0.02%) |
Apr 25, 2008 | 42.05 | 43.71 | 39.79 | 43.31 | 580,337 | +0.94(+2.22%) |
Apr 24, 2008 | 42.79 | 42.85 | 41.83 | 42.37 | 302,801 | -0.13(-0.32%) |
Apr 23, 2008 | 41.94 | 42.65 | 41.65 | 42.50 | 209,855 | +0.85(+2.04%) |
Apr 22, 2008 | 42.42 | 42.42 | 41.12 | 41.66 | 278,007 | -1.00(-2.35%) |
Apr 21, 2008 | 42.80 | 43.36 | 42.51 | 42.66 | 282,875 | -0.49(-1.13%) |
Apr 18, 2008 | 41.74 | 43.32 | 41.74 | 43.15 | 288,466 | +1.99(+4.83%) |
Apr 17, 2008 | 41.51 | 41.63 | 40.97 | 41.16 | 218,759 | -0.61(-1.47%) |
Apr 16, 2008 | 41.63 | 41.85 | 41.40 | 41.77 | 291,192 | +0.45(+1.09%) |
Apr 15, 2008 | 41.57 | 41.74 | 40.94 | 41.32 | 174,354 | -0.05(-0.13%) |
Apr 14, 2008 | 41.43 | 41.60 | 41.09 | 41.38 | 221,019 | -0.09(-0.22%) |
Apr 11, 2008 | 41.48 | 42.02 | 40.96 | 41.47 | 584,727 | -0.44(-1.06%) |
Apr 10, 2008 | 40.63 | 41.93 | 40.47 | 41.91 | 295,121 | +1.18(+2.91%) |
Apr 09, 2008 | 40.81 | 41.17 | 40.47 | 40.72 | 267,892 | -0.08(-0.20%) |
Apr 08, 2008 | 40.52 | 40.82 | 40.34 | 40.81 | 320,332 | +0.13(+0.31%) |
Apr 07, 2008 | 40.47 | 40.88 | 40.34 | 40.68 | 586,173 | +0.38(+0.94%) |
Apr 04, 2008 | 39.07 | 40.66 | 38.63 | 40.30 | 383,027 | +1.09(+2.77%) |
Apr 03, 2008 | 39.02 | 39.58 | 38.81 | 39.21 | 363,723 | -0.09(-0.23%) |
Apr 02, 2008 | 38.63 | 39.83 | 38.58 | 39.30 | 504,768 | +0.48(+1.23%) |