Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 43.31 | 43.44 | 42.77 | 43.38 | 8,556,205 | +0.05(+0.12%) |
Jun 27, 2008 | 43.94 | 43.94 | 42.94 | 43.33 | 12,001,783 | -0.47(-1.07%) |
Jun 26, 2008 | 45.06 | 45.07 | 43.79 | 43.80 | 11,825,530 | -1.44(-3.18%) |
Jun 25, 2008 | 45.13 | 45.66 | 45.07 | 45.24 | 7,774,133 | +0.09(+0.19%) |
Jun 24, 2008 | 45.41 | 45.79 | 45.13 | 45.15 | 7,275,102 | -0.33(-0.73%) |
Jun 23, 2008 | 45.72 | 45.78 | 45.38 | 45.48 | 4,819,526 | -0.04(-0.08%) |
Jun 20, 2008 | 46.13 | 46.13 | 45.27 | 45.52 | 11,819,072 | -0.69(-1.48%) |
Jun 19, 2008 | 46.26 | 46.41 | 45.97 | 46.20 | 5,685,300 | -0.11(-0.24%) |
Jun 18, 2008 | 46.53 | 46.90 | 46.24 | 46.32 | 5,712,988 | -0.42(-0.89%) |
Jun 17, 2008 | 47.03 | 47.19 | 46.66 | 46.73 | 5,713,455 | -0.14(-0.31%) |
Jun 16, 2008 | 47.23 | 47.45 | 46.81 | 46.88 | 6,667,594 | -0.57(-1.21%) |
Jun 13, 2008 | 47.49 | 47.71 | 46.99 | 47.45 | 6,280,450 | +0.36(+0.75%) |
Jun 12, 2008 | 47.06 | 47.64 | 46.91 | 47.10 | 6,082,301 | +0.17(+0.37%) |
Jun 11, 2008 | 47.38 | 47.38 | 46.78 | 46.92 | 7,869,220 | -0.46(-0.96%) |
Jun 10, 2008 | 47.23 | 47.56 | 46.83 | 47.38 | 4,805,386 | +0.11(+0.24%) |
Jun 09, 2008 | 46.95 | 47.42 | 46.60 | 47.26 | 7,062,141 | +0.60(+1.28%) |
Jun 06, 2008 | 47.83 | 48.01 | 46.66 | 46.67 | 9,599,865 | -1.65(-3.41%) |
Jun 05, 2008 | 47.74 | 48.38 | 47.60 | 48.31 | 6,105,098 | +0.71(+1.49%) |
Jun 04, 2008 | 47.48 | 48.26 | 47.25 | 47.60 | 7,487,903 | +0.08(+0.17%) |
Jun 03, 2008 | 47.69 | 47.79 | 47.06 | 47.52 | 7,776,854 | -0.01(-0.03%) |
Jun 02, 2008 | 48.26 | 48.31 | 47.25 | 47.53 | 6,324,460 | -0.82(-1.69%) |
May 30, 2008 | 47.94 | 48.53 | 47.94 | 48.35 | 5,593,175 | -0.12(-0.26%) |
May 29, 2008 | 47.75 | 48.75 | 47.75 | 48.47 | 5,507,178 | +0.54(+1.12%) |
May 28, 2008 | 47.59 | 48.01 | 47.57 | 47.94 | 5,905,793 | +0.46(+0.96%) |
May 27, 2008 | 47.21 | 47.84 | 47.10 | 47.48 | 4,473,998 | +0.22(+0.47%) |
May 26, 2008 | 47.53 | 47.54 | 47.06 | 47.26 | 0 | +0.00(+0.00%) |
May 23, 2008 | 47.53 | 47.54 | 47.06 | 47.26 | 4,618,441 | -0.52(-1.08%) |
May 22, 2008 | 47.61 | 47.88 | 47.30 | 47.78 | 6,165,012 | +0.32(+0.68%) |
May 21, 2008 | 48.32 | 48.33 | 47.27 | 47.45 | 7,106,055 | -0.88(-1.82%) |
May 20, 2008 | 49.27 | 49.28 | 48.05 | 48.33 | 8,366,230 | -0.95(-1.92%) |
May 19, 2008 | 49.03 | 49.80 | 48.92 | 49.28 | 5,040,133 | +0.24(+0.50%) |
May 16, 2008 | 48.62 | 49.13 | 48.29 | 49.03 | 6,653,443 | +0.50(+1.03%) |
May 15, 2008 | 48.44 | 48.70 | 48.11 | 48.54 | 5,572,640 | +0.08(+0.17%) |
May 14, 2008 | 48.42 | 49.02 | 48.11 | 48.45 | 4,688,419 | +0.34(+0.71%) |
May 13, 2008 | 48.45 | 48.84 | 47.94 | 48.11 | 5,465,932 | -0.31(-0.63%) |
May 12, 2008 | 47.79 | 48.42 | 47.35 | 48.42 | 5,698,132 | +0.84(+1.77%) |
May 09, 2008 | 47.37 | 47.79 | 47.26 | 47.58 | 3,787,460 | -0.39(-0.82%) |
May 08, 2008 | 48.07 | 48.22 | 47.67 | 47.97 | 6,089,404 | +0.17(+0.35%) |
May 07, 2008 | 48.59 | 48.70 | 47.68 | 47.80 | 6,559,652 | -0.67(-1.39%) |
May 06, 2008 | 48.27 | 48.54 | 47.84 | 48.47 | 4,638,140 | +0.13(+0.27%) |
May 05, 2008 | 49.01 | 49.11 | 48.22 | 48.34 | 6,169,345 | -0.62(-1.27%) |
May 02, 2008 | 48.90 | 49.53 | 48.76 | 48.97 | 6,026,181 | +0.44(+0.91%) |
May 01, 2008 | 47.96 | 48.65 | 47.74 | 48.52 | 6,069,649 | +0.59(+1.22%) |
Apr 30, 2008 | 48.00 | 48.77 | 47.91 | 47.94 | 7,524,882 | +0.02(+0.05%) |
Apr 29, 2008 | 48.12 | 48.45 | 47.86 | 47.91 | 5,779,967 | -0.17(-0.35%) |
Apr 28, 2008 | 48.37 | 48.61 | 47.93 | 48.08 | 8,269,641 | -0.43(-0.89%) |
Apr 25, 2008 | 49.15 | 49.17 | 47.66 | 48.51 | 8,905,259 | -0.82(-1.66%) |
Apr 24, 2008 | 50.61 | 50.61 | 48.34 | 49.33 | 10,143,675 | -0.85(-1.70%) |
Apr 23, 2008 | 50.82 | 50.92 | 50.14 | 50.18 | 4,854,876 | -0.42(-0.84%) |
Apr 22, 2008 | 51.21 | 51.24 | 50.20 | 50.61 | 4,370,307 | -0.72(-1.41%) |
Apr 21, 2008 | 51.74 | 51.77 | 51.05 | 51.33 | 4,664,658 | -0.35(-0.68%) |
Apr 18, 2008 | 51.02 | 51.88 | 50.60 | 51.68 | 7,566,161 | +1.40(+2.79%) |
Apr 17, 2008 | 50.23 | 50.53 | 49.42 | 50.28 | 5,144,725 | -0.02(-0.05%) |
Apr 16, 2008 | 49.46 | 50.61 | 49.32 | 50.30 | 8,477,625 | +1.15(+2.35%) |
Apr 15, 2008 | 49.00 | 49.21 | 48.79 | 49.15 | 4,287,203 | +0.36(+0.74%) |
Apr 14, 2008 | 48.80 | 49.27 | 48.44 | 48.79 | 7,135,010 | -0.13(-0.27%) |
Apr 11, 2008 | 49.12 | 49.30 | 48.70 | 48.92 | 9,004,435 | -1.17(-2.34%) |
Apr 10, 2008 | 49.68 | 50.44 | 49.53 | 50.09 | 6,011,160 | +0.47(+0.95%) |
Apr 09, 2008 | 49.86 | 49.94 | 49.12 | 49.61 | 4,759,697 | -0.18(-0.36%) |
Apr 08, 2008 | 49.56 | 50.03 | 49.55 | 49.80 | 5,565,432 | -0.19(-0.39%) |
Apr 07, 2008 | 50.46 | 50.88 | 49.97 | 49.99 | 4,943,328 | -0.21(-0.41%) |
Apr 04, 2008 | 50.06 | 50.54 | 49.51 | 50.19 | 4,492,652 | +0.22(+0.44%) |
Apr 03, 2008 | 50.24 | 50.49 | 49.76 | 49.98 | 5,262,516 | -0.46(-0.91%) |
Apr 02, 2008 | 50.64 | 50.85 | 50.24 | 50.44 | 4,606,588 | -0.26(-0.50%) |