Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 38.83 | 39.96 | 38.33 | 39.21 | 1,290,412 | +0.41(+1.06%) |
Jun 27, 2008 | 38.26 | 38.88 | 37.83 | 38.80 | 1,016,499 | +0.41(+1.07%) |
Jun 26, 2008 | 39.33 | 39.65 | 37.98 | 38.39 | 1,129,643 | -1.31(-3.30%) |
Jun 25, 2008 | 39.29 | 40.00 | 39.10 | 39.70 | 928,002 | +0.47(+1.20%) |
Jun 24, 2008 | 41.29 | 41.29 | 39.00 | 39.23 | 2,293,047 | -2.17(-5.25%) |
Jun 23, 2008 | 42.64 | 42.93 | 41.32 | 41.40 | 791,540 | -0.95(-2.25%) |
Jun 20, 2008 | 42.78 | 43.20 | 41.86 | 42.36 | 957,342 | -0.65(-1.51%) |
Jun 19, 2008 | 42.31 | 43.08 | 41.69 | 43.01 | 773,212 | +0.80(+1.90%) |
Jun 18, 2008 | 41.25 | 42.59 | 41.03 | 42.20 | 1,207,383 | +0.67(+1.61%) |
Jun 17, 2008 | 43.03 | 43.12 | 41.54 | 41.54 | 750,921 | -1.27(-2.98%) |
Jun 16, 2008 | 41.81 | 43.20 | 41.67 | 42.81 | 1,100,413 | +0.91(+2.17%) |
Jun 13, 2008 | 41.39 | 42.31 | 41.23 | 41.90 | 744,441 | +0.88(+2.15%) |
Jun 12, 2008 | 40.56 | 41.67 | 40.56 | 41.02 | 925,167 | -0.26(-0.63%) |
Jun 11, 2008 | 43.14 | 43.14 | 40.31 | 41.28 | 2,329,189 | -2.29(-5.26%) |
Jun 10, 2008 | 43.33 | 43.85 | 43.01 | 43.57 | 659,062 | -0.27(-0.61%) |
Jun 09, 2008 | 44.07 | 44.12 | 43.18 | 43.83 | 849,490 | +0.45(+1.05%) |
Jun 06, 2008 | 44.73 | 44.73 | 43.27 | 43.38 | 908,505 | -1.77(-3.93%) |
Jun 05, 2008 | 43.71 | 45.15 | 43.70 | 45.15 | 894,560 | +1.72(+3.96%) |
Jun 04, 2008 | 42.72 | 43.90 | 42.46 | 43.43 | 959,130 | +0.47(+1.10%) |
Jun 03, 2008 | 43.82 | 44.00 | 42.42 | 42.96 | 1,115,578 | -0.65(-1.49%) |
Jun 02, 2008 | 44.49 | 44.78 | 43.25 | 43.61 | 779,364 | -0.92(-2.06%) |
May 30, 2008 | 44.45 | 44.72 | 43.97 | 44.53 | 856,051 | +0.25(+0.56%) |
May 29, 2008 | 43.68 | 44.55 | 43.26 | 44.28 | 1,096,002 | +0.61(+1.39%) |
May 28, 2008 | 42.96 | 44.21 | 42.95 | 43.67 | 838,619 | +1.00(+2.34%) |
May 27, 2008 | 41.67 | 42.78 | 41.49 | 42.68 | 942,263 | +1.40(+3.39%) |
May 26, 2008 | 41.89 | 41.89 | 40.59 | 41.28 | 0 | +0.00(+0.00%) |
May 23, 2008 | 41.89 | 41.89 | 40.59 | 41.28 | 629,550 | -0.71(-1.70%) |
May 22, 2008 | 42.87 | 43.00 | 41.56 | 41.99 | 968,840 | -0.88(-2.06%) |
May 21, 2008 | 43.40 | 44.28 | 42.64 | 42.87 | 1,854,169 | -0.32(-0.74%) |
May 20, 2008 | 42.49 | 43.35 | 41.91 | 43.19 | 915,375 | +0.64(+1.51%) |
May 19, 2008 | 42.08 | 43.79 | 41.62 | 42.55 | 4,472,638 | +0.66(+1.57%) |
May 16, 2008 | 42.89 | 42.89 | 41.74 | 41.89 | 1,073,255 | -0.56(-1.32%) |
May 15, 2008 | 42.78 | 43.01 | 42.12 | 42.45 | 1,239,010 | -0.27(-0.63%) |
May 14, 2008 | 42.38 | 43.36 | 42.11 | 42.72 | 1,764,813 | +0.53(+1.27%) |
May 13, 2008 | 41.79 | 42.32 | 41.48 | 42.19 | 1,310,585 | +0.49(+1.18%) |
May 12, 2008 | 41.03 | 41.70 | 40.55 | 41.70 | 723,865 | +0.78(+1.92%) |
May 09, 2008 | 41.22 | 41.66 | 40.64 | 40.91 | 545,748 | -1.02(-2.42%) |
May 08, 2008 | 40.86 | 41.93 | 40.63 | 41.93 | 797,741 | +1.15(+2.82%) |
May 07, 2008 | 42.00 | 42.26 | 40.49 | 40.78 | 1,039,440 | -1.18(-2.80%) |
May 06, 2008 | 41.67 | 42.05 | 40.79 | 41.95 | 1,125,873 | +0.29(+0.71%) |
May 05, 2008 | 42.42 | 42.43 | 40.88 | 41.66 | 1,503,148 | -0.04(-0.11%) |
May 02, 2008 | 42.60 | 42.78 | 41.23 | 41.70 | 1,116,248 | -0.62(-1.47%) |
May 01, 2008 | 40.49 | 42.43 | 40.23 | 42.33 | 2,348,951 | +2.15(+5.35%) |
Apr 30, 2008 | 39.05 | 40.63 | 38.84 | 40.18 | 1,885,672 | +1.31(+3.37%) |
Apr 29, 2008 | 39.10 | 39.44 | 38.58 | 38.87 | 623,407 | -0.21(-0.55%) |
Apr 28, 2008 | 38.87 | 39.80 | 38.48 | 39.08 | 947,837 | +0.17(+0.44%) |
Apr 25, 2008 | 37.67 | 39.16 | 37.60 | 38.91 | 1,457,468 | +1.44(+3.83%) |
Apr 24, 2008 | 37.89 | 39.13 | 36.36 | 37.48 | 1,843,688 | +0.33(+0.89%) |
Apr 23, 2008 | 37.10 | 37.37 | 36.12 | 37.15 | 952,207 | -0.11(-0.29%) |
Apr 22, 2008 | 38.32 | 38.33 | 37.03 | 37.26 | 1,284,924 | -1.30(-3.37%) |
Apr 21, 2008 | 38.85 | 39.16 | 38.14 | 38.56 | 998,712 | -0.17(-0.44%) |
Apr 18, 2008 | 38.26 | 39.01 | 38.11 | 38.73 | 1,119,481 | +0.98(+2.60%) |
Apr 17, 2008 | 38.51 | 38.51 | 37.57 | 37.75 | 1,129,219 | -0.66(-1.72%) |
Apr 16, 2008 | 36.48 | 38.77 | 36.48 | 38.41 | 2,499,774 | +2.27(+6.29%) |
Apr 15, 2008 | 35.74 | 36.37 | 35.48 | 36.13 | 1,559,783 | +0.70(+1.96%) |
Apr 14, 2008 | 35.29 | 36.08 | 35.28 | 35.44 | 1,228,997 | +0.08(+0.23%) |
Apr 11, 2008 | 34.86 | 35.85 | 34.77 | 35.36 | 1,126,987 | +0.17(+0.48%) |
Apr 10, 2008 | 35.20 | 35.59 | 34.86 | 35.19 | 647,713 | -0.09(-0.25%) |
Apr 09, 2008 | 36.37 | 36.62 | 35.17 | 35.28 | 974,437 | -1.24(-3.39%) |
Apr 08, 2008 | 36.36 | 36.97 | 36.06 | 36.52 | 1,642,791 | -0.05(-0.15%) |
Apr 07, 2008 | 35.91 | 37.17 | 35.62 | 36.57 | 1,713,167 | +0.80(+2.24%) |
Apr 04, 2008 | 35.18 | 35.96 | 35.18 | 35.77 | 2,424,769 | -0.82(-2.24%) |
Apr 03, 2008 | 36.04 | 36.62 | 35.99 | 36.59 | 1,320,576 | +0.22(+0.61%) |
Apr 02, 2008 | 36.55 | 37.25 | 36.03 | 36.37 | 1,713,238 | +0.08(+0.22%) |