Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 37.16 | 37.72 | 36.72 | 37.06 | 12,470,330 | -0.12(-0.33%) |
Jun 27, 2008 | 37.55 | 37.78 | 36.87 | 37.19 | 12,349,660 | -0.29(-0.78%) |
Jun 26, 2008 | 38.04 | 38.51 | 37.45 | 37.48 | 13,810,942 | -1.39(-3.58%) |
Jun 25, 2008 | 38.55 | 39.42 | 38.44 | 38.87 | 18,929,636 | +0.29(+0.74%) |
Jun 24, 2008 | 38.28 | 39.10 | 38.04 | 38.58 | 13,088,637 | +0.02(+0.05%) |
Jun 23, 2008 | 39.56 | 39.76 | 38.47 | 38.56 | 14,397,625 | -0.82(-2.07%) |
Jun 20, 2008 | 39.99 | 40.11 | 39.28 | 39.38 | 17,676,124 | -1.00(-2.48%) |
Jun 19, 2008 | 39.48 | 40.47 | 39.26 | 40.38 | 16,631,751 | +0.82(+2.06%) |
Jun 18, 2008 | 39.95 | 40.07 | 39.29 | 39.56 | 17,082,800 | -0.60(-1.49%) |
Jun 17, 2008 | 41.45 | 41.53 | 40.08 | 40.16 | 8,052,897 | -1.22(-2.95%) |
Jun 16, 2008 | 40.54 | 41.42 | 40.40 | 41.38 | 9,665,088 | +0.59(+1.43%) |
Jun 13, 2008 | 40.25 | 40.95 | 39.82 | 40.79 | 8,491,583 | +0.84(+2.09%) |
Jun 12, 2008 | 40.05 | 40.54 | 39.51 | 39.96 | 17,013,986 | +0.24(+0.61%) |
Jun 11, 2008 | 40.53 | 40.56 | 39.69 | 39.72 | 17,555,700 | -0.84(-2.06%) |
Jun 10, 2008 | 40.24 | 40.75 | 39.68 | 40.55 | 19,694,284 | +0.16(+0.39%) |
Jun 09, 2008 | 41.54 | 41.75 | 40.31 | 40.39 | 16,549,413 | -0.96(-2.31%) |
Jun 06, 2008 | 42.53 | 42.67 | 41.22 | 41.35 | 11,498,048 | -1.71(-3.96%) |
Jun 05, 2008 | 42.28 | 43.12 | 42.12 | 43.06 | 13,968,967 | +1.05(+2.51%) |
Jun 04, 2008 | 41.61 | 42.45 | 41.60 | 42.00 | 7,850,573 | +0.23(+0.55%) |
Jun 03, 2008 | 41.79 | 42.04 | 41.40 | 41.77 | 7,615,139 | +0.03(+0.07%) |
Jun 02, 2008 | 42.06 | 42.14 | 41.36 | 41.74 | 9,743,449 | -0.59(-1.40%) |
May 30, 2008 | 42.61 | 42.73 | 42.19 | 42.33 | 11,573,164 | -0.17(-0.40%) |
May 29, 2008 | 41.85 | 42.59 | 41.85 | 42.50 | 7,696,582 | +0.44(+1.04%) |
May 28, 2008 | 42.03 | 42.23 | 41.75 | 42.06 | 6,083,717 | +0.17(+0.41%) |
May 27, 2008 | 41.54 | 42.09 | 41.07 | 41.89 | 6,939,481 | +0.59(+1.43%) |
May 26, 2008 | 41.50 | 41.52 | 41.15 | 41.30 | 0 | +0.00(+0.00%) |
May 23, 2008 | 41.50 | 41.52 | 41.15 | 41.30 | 8,264,185 | -0.27(-0.65%) |
May 22, 2008 | 41.93 | 42.03 | 41.45 | 41.57 | 8,715,135 | -0.28(-0.67%) |
May 21, 2008 | 42.71 | 43.21 | 41.73 | 41.85 | 13,194,911 | -0.93(-2.17%) |
May 20, 2008 | 43.16 | 43.31 | 42.39 | 42.78 | 14,052,389 | -0.90(-2.07%) |
May 19, 2008 | 43.59 | 43.74 | 43.15 | 43.68 | 8,924,838 | +0.33(+0.76%) |
May 16, 2008 | 43.68 | 43.68 | 43.10 | 43.35 | 10,816,493 | -0.29(-0.66%) |
May 15, 2008 | 43.15 | 43.63 | 42.78 | 43.63 | 8,548,020 | +0.54(+1.24%) |
May 14, 2008 | 42.88 | 43.28 | 42.82 | 43.10 | 7,589,350 | +0.29(+0.67%) |
May 13, 2008 | 42.67 | 42.84 | 42.26 | 42.81 | 7,882,632 | +0.23(+0.53%) |
May 12, 2008 | 41.77 | 42.64 | 41.65 | 42.59 | 7,828,021 | +0.89(+2.13%) |
May 09, 2008 | 41.62 | 42.10 | 41.44 | 41.70 | 4,291,575 | -0.30(-0.71%) |
May 08, 2008 | 42.18 | 42.29 | 41.60 | 42.00 | 8,470,816 | -0.02(-0.04%) |
May 07, 2008 | 43.25 | 43.34 | 41.92 | 42.01 | 9,852,859 | -1.27(-2.94%) |
May 06, 2008 | 42.71 | 43.29 | 42.50 | 43.29 | 5,219,241 | +0.34(+0.79%) |
May 05, 2008 | 42.85 | 43.16 | 42.59 | 42.95 | 7,157,917 | -0.10(-0.24%) |
May 02, 2008 | 43.48 | 43.68 | 42.87 | 43.05 | 12,656,835 | +0.07(+0.17%) |
May 01, 2008 | 42.05 | 43.08 | 41.87 | 42.98 | 15,883,409 | +0.99(+2.35%) |
Apr 30, 2008 | 42.62 | 43.17 | 41.99 | 41.99 | 16,033,876 | -0.75(-1.75%) |
Apr 29, 2008 | 43.19 | 43.19 | 42.51 | 42.74 | 10,686,207 | -0.63(-1.45%) |
Apr 28, 2008 | 43.42 | 43.42 | 42.96 | 43.37 | 10,316,886 | +0.10(+0.23%) |
Apr 25, 2008 | 43.40 | 43.40 | 42.79 | 43.27 | 9,840,266 | +0.15(+0.34%) |
Apr 24, 2008 | 42.25 | 43.21 | 42.01 | 43.12 | 12,599,214 | +1.02(+2.42%) |
Apr 23, 2008 | 41.76 | 42.47 | 41.57 | 42.10 | 9,714,207 | +0.43(+1.04%) |
Apr 22, 2008 | 41.83 | 42.01 | 41.44 | 41.67 | 9,840,089 | -0.20(-0.47%) |
Apr 21, 2008 | 41.94 | 42.22 | 41.71 | 41.87 | 11,028,810 | -0.42(-0.99%) |
Apr 18, 2008 | 42.99 | 43.32 | 42.01 | 42.29 | 19,382,392 | +0.04(+0.10%) |
Apr 17, 2008 | 41.87 | 42.32 | 41.52 | 42.25 | 9,255,802 | +0.24(+0.58%) |
Apr 16, 2008 | 40.79 | 42.30 | 40.67 | 42.00 | 12,411,642 | +1.74(+4.31%) |
Apr 15, 2008 | 40.45 | 40.51 | 39.91 | 40.26 | 7,999,451 | +0.21(+0.52%) |
Apr 14, 2008 | 40.12 | 40.61 | 39.97 | 40.06 | 10,082,893 | -0.22(-0.54%) |
Apr 11, 2008 | 40.08 | 40.83 | 39.99 | 40.28 | 10,509,378 | -0.15(-0.36%) |
Apr 10, 2008 | 40.38 | 41.07 | 40.10 | 40.42 | 16,248,988 | -0.09(-0.21%) |
Apr 09, 2008 | 41.45 | 41.45 | 40.39 | 40.51 | 22,435,358 | -0.84(-2.03%) |
Apr 08, 2008 | 41.48 | 41.35 | 41.23 | 41.35 | 13,299,513 | -0.52(-1.25%) |
Apr 07, 2008 | 42.26 | 42.27 | 41.53 | 41.87 | 17,745,978 | -0.10(-0.23%) |
Apr 04, 2008 | 42.55 | 42.62 | 41.81 | 41.97 | 16,172,447 | -0.70(-1.63%) |
Apr 03, 2008 | 41.54 | 42.67 | 41.42 | 42.67 | 13,455,206 | +0.85(+2.04%) |
Apr 02, 2008 | 41.88 | 42.15 | 41.21 | 41.81 | 11,989,831 | +0.18(+0.42%) |