Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 45.34 | 45.98 | 44.10 | 45.50 | 10,743,305 | +0.50(+1.11%) |
Jun 27, 2008 | 43.91 | 45.72 | 43.74 | 45.00 | 14,744,976 | +1.96(+4.55%) |
Jun 26, 2008 | 41.55 | 43.26 | 41.50 | 43.04 | 15,085,503 | +2.58(+6.38%) |
Jun 25, 2008 | 41.13 | 41.14 | 39.43 | 40.46 | 6,809,055 | -0.49(-1.20%) |
Jun 24, 2008 | 40.91 | 41.78 | 40.75 | 40.95 | 5,744,355 | -0.07(-0.17%) |
Jun 23, 2008 | 39.74 | 41.16 | 39.25 | 41.02 | 5,478,468 | +0.59(+1.46%) |
Jun 20, 2008 | 40.64 | 41.29 | 39.89 | 40.43 | 8,970,684 | +0.36(+0.90%) |
Jun 19, 2008 | 41.06 | 41.50 | 39.96 | 40.07 | 8,761,772 | -0.37(-0.91%) |
Jun 18, 2008 | 40.03 | 40.62 | 39.69 | 40.44 | 5,358,685 | +0.58(+1.46%) |
Jun 17, 2008 | 39.43 | 40.34 | 39.29 | 39.86 | 4,226,162 | +0.34(+0.86%) |
Jun 16, 2008 | 39.58 | 40.41 | 39.19 | 39.52 | 6,416,944 | +0.97(+2.52%) |
Jun 13, 2008 | 38.19 | 38.89 | 38.11 | 38.55 | 4,269,904 | -0.04(-0.10%) |
Jun 12, 2008 | 38.82 | 38.88 | 37.80 | 38.59 | 6,864,685 | -1.02(-2.58%) |
Jun 11, 2008 | 40.01 | 40.27 | 39.22 | 39.61 | 8,117,219 | +0.41(+1.05%) |
Jun 10, 2008 | 40.02 | 41.44 | 38.84 | 39.20 | 12,567,535 | -2.85(-6.78%) |
Jun 09, 2008 | 42.01 | 42.49 | 41.62 | 42.05 | 7,796,459 | -0.02(-0.05%) |
Jun 06, 2008 | 41.11 | 42.39 | 40.98 | 42.07 | 12,460,933 | +1.64(+4.06%) |
Jun 05, 2008 | 38.82 | 40.54 | 38.56 | 40.43 | 8,338,602 | +1.48(+3.80%) |
Jun 04, 2008 | 39.72 | 40.00 | 38.82 | 38.95 | 4,823,302 | -0.78(-1.96%) |
Jun 03, 2008 | 39.79 | 40.86 | 39.63 | 39.73 | 5,825,768 | -0.56(-1.39%) |
Jun 02, 2008 | 40.14 | 41.13 | 40.05 | 40.29 | 5,584,528 | +0.00(+0.00%) |
May 30, 2008 | 39.62 | 40.43 | 39.51 | 40.29 | 5,459,855 | +1.12(+2.86%) |
May 29, 2008 | 39.82 | 39.94 | 39.09 | 39.17 | 8,643,691 | -1.67(-4.09%) |
May 28, 2008 | 40.05 | 40.84 | 39.44 | 40.84 | 8,677,721 | +0.05(+0.12%) |
May 27, 2008 | 41.23 | 41.40 | 40.45 | 40.79 | 6,482,707 | -1.28(-3.04%) |
May 26, 2008 | 43.01 | 43.28 | 41.97 | 42.07 | 0 | +0.00(+0.00%) |
May 23, 2008 | 43.01 | 43.28 | 41.97 | 42.07 | 6,102,473 | -0.49(-1.15%) |
May 22, 2008 | 42.59 | 43.24 | 41.72 | 42.56 | 7,550,192 | -0.13(-0.30%) |
May 21, 2008 | 42.41 | 43.87 | 42.32 | 42.69 | 12,698,400 | +0.34(+0.80%) |
May 20, 2008 | 41.38 | 42.53 | 41.20 | 42.35 | 9,246,127 | +1.43(+3.49%) |
May 19, 2008 | 40.84 | 41.05 | 39.81 | 40.92 | 9,758,919 | +0.72(+1.79%) |
May 16, 2008 | 40.51 | 40.72 | 39.91 | 40.20 | 13,767,760 | +1.04(+2.66%) |
May 15, 2008 | 38.77 | 39.26 | 38.34 | 39.16 | 11,156,759 | +1.40(+3.71%) |
May 14, 2008 | 38.78 | 38.97 | 37.72 | 37.76 | 9,361,118 | -0.91(-2.35%) |
May 13, 2008 | 38.06 | 39.11 | 37.85 | 38.67 | 7,890,875 | -0.13(-0.34%) |
May 12, 2008 | 39.19 | 39.66 | 38.62 | 38.80 | 6,728,783 | -0.59(-1.50%) |
May 09, 2008 | 40.97 | 40.97 | 39.14 | 39.39 | 10,105,631 | -0.85(-2.11%) |
May 08, 2008 | 39.60 | 40.37 | 39.15 | 40.24 | 11,479,015 | +1.23(+3.15%) |
May 07, 2008 | 39.00 | 39.33 | 38.62 | 39.01 | 11,592,535 | -0.38(-0.96%) |
May 06, 2008 | 39.37 | 39.94 | 39.18 | 39.39 | 10,745,987 | +0.48(+1.23%) |
May 05, 2008 | 38.49 | 39.18 | 38.25 | 38.91 | 8,490,040 | +1.35(+3.59%) |
May 02, 2008 | 37.30 | 37.97 | 37.17 | 37.56 | 9,145,293 | +0.20(+0.54%) |
May 01, 2008 | 37.60 | 38.25 | 37.00 | 37.36 | 14,071,507 | -1.26(-3.26%) |
Apr 30, 2008 | 37.83 | 38.99 | 37.75 | 38.62 | 15,124,812 | +1.12(+2.99%) |
Apr 29, 2008 | 38.32 | 38.48 | 37.28 | 37.50 | 9,992,302 | -1.54(-3.94%) |
Apr 28, 2008 | 39.94 | 40.45 | 39.02 | 39.04 | 6,289,199 | -0.63(-1.59%) |
Apr 25, 2008 | 39.70 | 40.09 | 38.77 | 39.67 | 11,060,128 | +0.44(+1.12%) |
Apr 24, 2008 | 40.26 | 40.33 | 38.63 | 39.23 | 13,149,773 | -1.71(-4.18%) |
Apr 23, 2008 | 42.02 | 42.02 | 40.52 | 40.94 | 11,625,306 | -1.77(-4.14%) |
Apr 22, 2008 | 42.79 | 43.91 | 42.36 | 42.71 | 7,520,960 | -0.43(-1.00%) |
Apr 21, 2008 | 44.12 | 44.19 | 42.81 | 43.14 | 7,176,583 | -0.62(-1.42%) |
Apr 18, 2008 | 44.31 | 44.32 | 42.80 | 43.76 | 8,998,098 | -1.40(-3.10%) |
Apr 17, 2008 | 46.26 | 46.26 | 44.63 | 45.16 | 5,769,654 | -0.88(-1.91%) |
Apr 16, 2008 | 44.77 | 46.20 | 44.75 | 46.04 | 9,889,436 | +2.56(+5.89%) |
Apr 15, 2008 | 43.40 | 44.12 | 43.35 | 43.48 | 6,404,856 | +0.51(+1.19%) |
Apr 14, 2008 | 42.87 | 43.00 | 42.06 | 42.97 | 7,099,294 | +0.28(+0.66%) |
Apr 11, 2008 | 43.51 | 43.61 | 42.54 | 42.69 | 5,150,968 | -1.33(-3.02%) |
Apr 10, 2008 | 44.42 | 44.79 | 43.12 | 44.02 | 7,144,822 | -0.09(-0.20%) |
Apr 09, 2008 | 43.15 | 44.31 | 43.00 | 44.11 | 8,190,139 | +1.09(+2.53%) |
Apr 08, 2008 | 43.61 | 44.04 | 42.65 | 43.02 | 6,501,298 | -1.03(-2.34%) |
Apr 07, 2008 | 44.20 | 45.33 | 43.78 | 44.05 | 7,538,356 | +0.39(+0.89%) |
Apr 04, 2008 | 43.46 | 44.27 | 43.42 | 43.66 | 6,983,699 | +0.22(+0.51%) |
Apr 03, 2008 | 43.55 | 44.12 | 43.02 | 43.44 | 8,446,453 | -0.40(-0.91%) |
Apr 02, 2008 | 42.21 | 43.94 | 42.21 | 43.84 | 9,926,033 | +1.92(+4.58%) |