Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 43.22 | 43.56 | 42.61 | 42.85 | 2,617,662 | +0.08(+0.18%) |
Jun 27, 2008 | 42.70 | 43.61 | 42.28 | 42.77 | 2,279,453 | +0.07(+0.15%) |
Jun 26, 2008 | 42.40 | 43.43 | 41.80 | 42.71 | 2,823,226 | -0.01(-0.03%) |
Jun 25, 2008 | 44.13 | 44.13 | 41.91 | 42.72 | 3,563,821 | -0.99(-2.26%) |
Jun 24, 2008 | 45.96 | 45.96 | 43.45 | 43.71 | 3,666,466 | -2.10(-4.59%) |
Jun 23, 2008 | 43.14 | 45.86 | 42.80 | 45.81 | 3,608,135 | +2.95(+6.89%) |
Jun 20, 2008 | 42.59 | 43.34 | 42.59 | 42.86 | 3,397,487 | +0.30(+0.71%) |
Jun 19, 2008 | 43.08 | 43.24 | 42.45 | 42.55 | 3,984,289 | +0.31(+0.73%) |
Jun 18, 2008 | 41.82 | 42.51 | 41.45 | 42.24 | 2,908,660 | +0.30(+0.71%) |
Jun 17, 2008 | 39.87 | 42.54 | 39.57 | 41.95 | 4,029,494 | +2.08(+5.22%) |
Jun 16, 2008 | 39.27 | 40.16 | 39.27 | 39.86 | 2,940,784 | +0.74(+1.89%) |
Jun 13, 2008 | 39.23 | 40.38 | 38.94 | 39.13 | 2,282,110 | -0.34(-0.86%) |
Jun 12, 2008 | 39.99 | 39.99 | 38.32 | 39.47 | 2,882,090 | -0.47(-1.18%) |
Jun 11, 2008 | 38.83 | 40.43 | 38.83 | 39.94 | 2,927,501 | +1.02(+2.63%) |
Jun 10, 2008 | 39.32 | 39.95 | 38.19 | 38.91 | 4,385,806 | -0.81(-2.04%) |
Jun 09, 2008 | 39.16 | 39.86 | 38.79 | 39.72 | 1,734,954 | +0.91(+2.35%) |
Jun 06, 2008 | 40.21 | 40.21 | 38.81 | 38.81 | 2,003,709 | -0.77(-1.94%) |
Jun 05, 2008 | 37.95 | 39.58 | 37.90 | 39.58 | 2,321,382 | +1.73(+4.56%) |
Jun 04, 2008 | 37.96 | 39.00 | 37.68 | 37.85 | 2,226,245 | +0.09(+0.24%) |
Jun 03, 2008 | 37.61 | 39.49 | 37.32 | 37.76 | 3,367,930 | +0.04(+0.09%) |
Jun 02, 2008 | 37.32 | 38.53 | 37.11 | 37.73 | 3,167,112 | +0.45(+1.21%) |
May 30, 2008 | 36.35 | 37.41 | 36.35 | 37.28 | 7,683,606 | +1.12(+3.09%) |
May 29, 2008 | 35.86 | 37.34 | 35.82 | 36.16 | 3,530,151 | +0.30(+0.85%) |
May 28, 2008 | 34.89 | 35.85 | 34.06 | 35.85 | 2,520,951 | +0.46(+1.29%) |
May 27, 2008 | 35.72 | 35.97 | 34.57 | 35.40 | 2,485,977 | -0.32(-0.90%) |
May 26, 2008 | 36.37 | 36.71 | 34.98 | 35.72 | 0 | +0.00(+0.00%) |
May 23, 2008 | 36.37 | 36.71 | 34.98 | 35.72 | 1,929,804 | -0.52(-1.43%) |
May 22, 2008 | 36.42 | 37.18 | 35.64 | 36.23 | 2,272,537 | -0.18(-0.51%) |
May 21, 2008 | 37.03 | 38.21 | 36.42 | 36.42 | 2,659,851 | -0.62(-1.67%) |
May 20, 2008 | 37.02 | 37.35 | 36.64 | 37.04 | 1,718,349 | +0.27(+0.74%) |
May 19, 2008 | 36.62 | 37.35 | 36.27 | 36.76 | 2,207,370 | +0.32(+0.87%) |
May 16, 2008 | 36.05 | 36.83 | 36.01 | 36.45 | 2,131,718 | +0.67(+1.88%) |
May 15, 2008 | 35.14 | 36.00 | 34.91 | 35.78 | 2,097,801 | +0.86(+2.47%) |
May 14, 2008 | 34.69 | 36.06 | 34.66 | 34.91 | 2,473,348 | +0.11(+0.31%) |
May 13, 2008 | 33.83 | 34.84 | 33.50 | 34.81 | 2,034,363 | +0.92(+2.70%) |
May 12, 2008 | 34.50 | 34.50 | 33.57 | 33.89 | 1,768,612 | -0.61(-1.76%) |
May 09, 2008 | 34.21 | 34.56 | 33.58 | 34.50 | 1,547,266 | +0.41(+1.20%) |
May 08, 2008 | 33.27 | 34.09 | 32.93 | 34.09 | 1,842,573 | +0.89(+2.67%) |
May 07, 2008 | 33.83 | 33.88 | 33.01 | 33.20 | 1,578,193 | -0.43(-1.29%) |
May 06, 2008 | 32.93 | 33.82 | 32.63 | 33.63 | 1,961,968 | +0.90(+2.74%) |
May 05, 2008 | 32.44 | 32.96 | 31.99 | 32.74 | 3,015,934 | +0.24(+0.75%) |
May 02, 2008 | 30.38 | 33.20 | 30.09 | 32.49 | 5,259,867 | +2.70(+9.07%) |
May 01, 2008 | 31.22 | 31.22 | 28.71 | 29.79 | 6,930,528 | -2.19(-6.85%) |
Apr 30, 2008 | 32.01 | 32.01 | 31.30 | 31.98 | 2,216,934 | +0.50(+1.59%) |
Apr 29, 2008 | 32.44 | 32.49 | 31.47 | 31.48 | 1,841,961 | -1.28(-3.90%) |
Apr 28, 2008 | 33.08 | 33.69 | 32.59 | 32.76 | 2,175,195 | -0.46(-1.40%) |
Apr 25, 2008 | 32.13 | 33.24 | 32.03 | 33.22 | 1,582,074 | +1.23(+3.85%) |
Apr 24, 2008 | 32.75 | 32.75 | 31.13 | 31.99 | 2,622,944 | -0.71(-2.17%) |
Apr 23, 2008 | 33.88 | 33.88 | 32.30 | 32.70 | 2,029,523 | -1.04(-3.07%) |
Apr 22, 2008 | 33.55 | 33.91 | 33.41 | 33.74 | 2,300,180 | +0.30(+0.91%) |
Apr 21, 2008 | 33.66 | 33.71 | 32.89 | 33.43 | 2,421,444 | -0.20(-0.60%) |
Apr 18, 2008 | 32.44 | 33.66 | 32.02 | 33.63 | 2,796,000 | +1.20(+3.69%) |
Apr 17, 2008 | 32.47 | 32.63 | 31.90 | 32.44 | 2,093,526 | -0.10(-0.29%) |
Apr 16, 2008 | 32.37 | 32.53 | 31.47 | 32.53 | 3,171,783 | +0.40(+1.26%) |
Apr 15, 2008 | 31.71 | 32.23 | 31.57 | 32.13 | 3,133,200 | +0.66(+2.10%) |
Apr 14, 2008 | 30.61 | 31.59 | 30.27 | 31.47 | 3,053,429 | +0.76(+2.46%) |
Apr 11, 2008 | 30.69 | 31.12 | 30.48 | 30.71 | 2,079,676 | -0.29(-0.92%) |
Apr 10, 2008 | 30.23 | 31.00 | 30.05 | 31.00 | 2,544,375 | +0.43(+1.42%) |
Apr 09, 2008 | 30.09 | 30.93 | 30.08 | 30.56 | 1,949,473 | +0.35(+1.14%) |
Apr 08, 2008 | 30.03 | 30.41 | 29.52 | 30.22 | 1,686,855 | +0.51(+1.72%) |
Apr 07, 2008 | 29.98 | 30.16 | 29.50 | 29.71 | 2,105,848 | +0.31(+1.05%) |
Apr 04, 2008 | 29.59 | 29.97 | 29.12 | 29.40 | 3,074,326 | +0.26(+0.90%) |
Apr 03, 2008 | 28.82 | 29.52 | 28.59 | 29.14 | 3,290,368 | +0.28(+0.97%) |
Apr 02, 2008 | 28.30 | 29.12 | 27.67 | 28.86 | 2,739,161 | +0.62(+2.19%) |