Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 41.56 | 42.61 | 41.51 | 41.90 | 16,331,790 | +0.72(+1.74%) |
Jun 27, 2008 | 40.73 | 41.37 | 40.17 | 41.18 | 16,100,890 | +0.91(+2.25%) |
Jun 26, 2008 | 40.32 | 41.12 | 39.57 | 40.27 | 17,625,346 | +0.13(+0.33%) |
Jun 25, 2008 | 41.31 | 41.66 | 39.39 | 40.14 | 18,801,780 | -1.02(-2.47%) |
Jun 24, 2008 | 41.72 | 42.17 | 41.05 | 41.16 | 15,693,865 | -0.69(-1.66%) |
Jun 23, 2008 | 39.48 | 41.93 | 39.47 | 41.85 | 19,007,890 | +2.35(+5.96%) |
Jun 20, 2008 | 40.00 | 40.51 | 39.44 | 39.50 | 14,418,772 | -0.09(-0.24%) |
Jun 19, 2008 | 40.47 | 40.82 | 39.51 | 39.59 | 18,065,578 | -0.18(-0.46%) |
Jun 18, 2008 | 39.81 | 40.05 | 38.87 | 39.77 | 10,824,888 | +0.01(+0.02%) |
Jun 17, 2008 | 38.52 | 39.85 | 38.30 | 39.77 | 12,266,918 | +1.25(+3.24%) |
Jun 16, 2008 | 38.46 | 39.03 | 38.12 | 38.52 | 9,564,369 | +0.51(+1.35%) |
Jun 13, 2008 | 38.35 | 38.50 | 37.85 | 38.01 | 11,459,181 | -0.17(-0.45%) |
Jun 12, 2008 | 38.86 | 39.04 | 38.03 | 38.18 | 10,806,007 | -0.80(-2.05%) |
Jun 11, 2008 | 39.54 | 40.09 | 38.45 | 38.98 | 10,048,282 | -0.24(-0.62%) |
Jun 10, 2008 | 39.14 | 40.12 | 38.50 | 39.22 | 15,026,392 | -0.73(-1.82%) |
Jun 09, 2008 | 39.26 | 40.41 | 39.08 | 39.95 | 12,513,736 | +0.96(+2.45%) |
Jun 06, 2008 | 39.27 | 40.36 | 38.94 | 38.99 | 17,499,396 | +0.07(+0.18%) |
Jun 05, 2008 | 37.22 | 38.94 | 37.22 | 38.92 | 15,236,411 | +1.90(+5.14%) |
Jun 04, 2008 | 36.77 | 38.01 | 36.75 | 37.02 | 15,465,839 | +0.11(+0.30%) |
Jun 03, 2008 | 37.77 | 38.20 | 36.87 | 36.91 | 14,534,139 | -1.03(-2.71%) |
Jun 02, 2008 | 38.35 | 38.52 | 37.64 | 37.93 | 10,824,544 | -0.42(-1.09%) |
May 30, 2008 | 38.59 | 38.91 | 38.16 | 38.35 | 13,936,187 | +0.12(+0.31%) |
May 29, 2008 | 38.28 | 38.62 | 37.70 | 38.23 | 15,372,838 | -0.37(-0.96%) |
May 28, 2008 | 37.90 | 38.67 | 37.20 | 38.61 | 14,534,184 | +0.62(+1.62%) |
May 27, 2008 | 37.48 | 38.36 | 36.96 | 37.99 | 12,228,909 | +0.28(+0.73%) |
May 26, 2008 | 38.04 | 38.65 | 37.26 | 37.71 | 0 | +0.00(+0.00%) |
May 23, 2008 | 38.04 | 38.65 | 37.26 | 37.71 | 19,099,038 | -0.40(-1.06%) |
May 22, 2008 | 38.41 | 38.53 | 37.35 | 38.12 | 13,721,675 | -0.13(-0.33%) |
May 21, 2008 | 39.43 | 39.70 | 38.24 | 38.24 | 15,182,873 | -1.17(-2.96%) |
May 20, 2008 | 38.86 | 39.41 | 38.61 | 39.41 | 14,039,967 | +0.67(+1.73%) |
May 19, 2008 | 39.17 | 39.30 | 38.46 | 38.74 | 12,297,170 | -0.32(-0.83%) |
May 16, 2008 | 38.50 | 39.06 | 38.21 | 39.06 | 15,023,270 | +0.91(+2.38%) |
May 15, 2008 | 38.12 | 38.57 | 37.26 | 38.16 | 17,496,698 | +0.37(+0.98%) |
May 14, 2008 | 38.65 | 38.65 | 37.71 | 37.78 | 16,649,736 | -0.73(-1.91%) |
May 13, 2008 | 37.42 | 38.52 | 36.72 | 38.52 | 16,748,001 | +1.07(+2.85%) |
May 12, 2008 | 37.74 | 37.74 | 36.99 | 37.45 | 10,496,316 | -0.54(-1.41%) |
May 09, 2008 | 37.94 | 38.28 | 37.04 | 37.99 | 12,722,358 | +0.09(+0.23%) |
May 08, 2008 | 36.81 | 37.92 | 36.58 | 37.90 | 13,673,737 | +1.08(+2.94%) |
May 07, 2008 | 37.15 | 37.22 | 36.19 | 36.82 | 14,137,902 | -0.06(-0.17%) |
May 06, 2008 | 36.43 | 37.11 | 35.92 | 36.88 | 15,372,634 | +0.62(+1.72%) |
May 05, 2008 | 36.20 | 36.92 | 35.68 | 36.26 | 11,829,689 | +0.55(+1.55%) |
May 02, 2008 | 35.65 | 35.93 | 35.12 | 35.71 | 14,486,747 | +0.24(+0.69%) |
May 01, 2008 | 35.87 | 36.05 | 34.55 | 35.46 | 17,730,092 | -0.78(-2.16%) |
Apr 30, 2008 | 35.80 | 36.77 | 35.61 | 36.24 | 16,233,902 | +0.73(+2.07%) |
Apr 29, 2008 | 36.61 | 36.65 | 35.45 | 35.51 | 19,502,132 | -1.44(-3.89%) |
Apr 28, 2008 | 37.11 | 37.30 | 36.47 | 36.95 | 12,706,383 | -0.09(-0.23%) |
Apr 25, 2008 | 37.03 | 37.48 | 36.67 | 37.03 | 17,433,642 | +0.02(+0.06%) |
Apr 24, 2008 | 37.11 | 37.74 | 36.12 | 37.01 | 19,095,228 | -0.51(-1.37%) |
Apr 23, 2008 | 38.04 | 38.04 | 36.88 | 37.52 | 19,841,048 | -0.36(-0.94%) |
Apr 22, 2008 | 37.03 | 38.16 | 36.77 | 37.88 | 16,906,836 | +0.41(+1.10%) |
Apr 21, 2008 | 37.26 | 37.67 | 36.21 | 37.47 | 22,161,848 | +0.02(+0.06%) |
Apr 18, 2008 | 35.22 | 37.71 | 34.90 | 37.45 | 33,634,440 | +1.80(+5.05%) |
Apr 17, 2008 | 35.33 | 35.83 | 35.05 | 35.65 | 15,891,212 | +0.12(+0.33%) |
Apr 16, 2008 | 35.30 | 35.54 | 34.55 | 35.53 | 24,076,900 | +0.37(+1.06%) |
Apr 15, 2008 | 35.43 | 35.47 | 34.82 | 35.16 | 16,467,211 | +0.36(+1.02%) |
Apr 14, 2008 | 34.71 | 35.04 | 34.24 | 34.80 | 16,144,752 | +0.44(+1.29%) |
Apr 11, 2008 | 34.10 | 34.78 | 34.00 | 34.36 | 17,021,158 | -0.02(-0.05%) |
Apr 10, 2008 | 33.64 | 34.49 | 33.64 | 34.37 | 22,842,852 | +1.09(+3.27%) |
Apr 09, 2008 | 33.23 | 33.61 | 32.93 | 33.28 | 13,266,716 | +0.20(+0.60%) |
Apr 08, 2008 | 32.79 | 33.35 | 32.46 | 33.09 | 15,337,376 | +0.21(+0.65%) |
Apr 07, 2008 | 32.84 | 33.40 | 32.61 | 32.87 | 23,382,002 | +0.45(+1.39%) |
Apr 04, 2008 | 31.89 | 32.84 | 31.72 | 32.42 | 23,135,296 | +0.70(+2.22%) |
Apr 03, 2008 | 31.56 | 31.95 | 31.51 | 31.72 | 23,177,964 | +0.00(+0.00%) |
Apr 02, 2008 | 31.06 | 31.93 | 30.73 | 31.72 | 18,842,966 | +0.60(+1.93%) |