Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 43.20 | 43.54 | 42.59 | 42.83 | 2,618,709 | +0.08(+0.18%) |
Jun 27, 2008 | 42.68 | 43.59 | 42.26 | 42.76 | 2,280,366 | +0.07(+0.15%) |
Jun 26, 2008 | 42.38 | 43.41 | 41.78 | 42.69 | 2,824,356 | -0.01(-0.03%) |
Jun 25, 2008 | 44.11 | 44.11 | 41.89 | 42.70 | 3,565,248 | -0.99(-2.26%) |
Jun 24, 2008 | 45.94 | 45.94 | 43.43 | 43.69 | 3,667,934 | -2.10(-4.58%) |
Jun 23, 2008 | 43.12 | 45.84 | 42.79 | 45.79 | 3,609,579 | +2.95(+6.89%) |
Jun 20, 2008 | 42.57 | 43.32 | 42.57 | 42.84 | 3,398,847 | +0.30(+0.71%) |
Jun 19, 2008 | 43.07 | 43.22 | 42.43 | 42.54 | 3,985,884 | +0.31(+0.73%) |
Jun 18, 2008 | 41.80 | 42.49 | 41.43 | 42.23 | 2,909,825 | +0.30(+0.71%) |
Jun 17, 2008 | 39.85 | 42.52 | 39.55 | 41.93 | 4,031,107 | +2.08(+5.22%) |
Jun 16, 2008 | 39.25 | 40.15 | 39.25 | 39.85 | 2,941,961 | +0.74(+1.89%) |
Jun 13, 2008 | 39.21 | 40.36 | 38.93 | 39.11 | 2,283,024 | -0.34(-0.86%) |
Jun 12, 2008 | 39.98 | 39.98 | 38.31 | 39.45 | 2,883,243 | -0.47(-1.18%) |
Jun 11, 2008 | 38.81 | 40.41 | 38.81 | 39.92 | 2,928,673 | +1.02(+2.63%) |
Jun 10, 2008 | 39.31 | 39.94 | 38.17 | 38.90 | 4,387,561 | -0.81(-2.04%) |
Jun 09, 2008 | 39.14 | 39.85 | 38.78 | 39.71 | 1,735,649 | +0.91(+2.35%) |
Jun 06, 2008 | 40.19 | 40.19 | 38.80 | 38.80 | 2,004,511 | -0.77(-1.94%) |
Jun 05, 2008 | 37.93 | 39.56 | 37.89 | 39.56 | 2,322,311 | +1.72(+4.56%) |
Jun 04, 2008 | 37.94 | 38.98 | 37.67 | 37.84 | 2,227,136 | +0.09(+0.24%) |
Jun 03, 2008 | 37.60 | 39.48 | 37.31 | 37.75 | 3,369,278 | +0.04(+0.09%) |
Jun 02, 2008 | 37.30 | 38.51 | 37.09 | 37.71 | 3,168,379 | +0.45(+1.21%) |
May 30, 2008 | 36.34 | 37.39 | 36.34 | 37.26 | 7,686,681 | +1.12(+3.09%) |
May 29, 2008 | 35.85 | 37.32 | 35.80 | 36.14 | 3,531,564 | +0.30(+0.85%) |
May 28, 2008 | 34.88 | 35.84 | 34.05 | 35.84 | 2,521,960 | +0.46(+1.29%) |
May 27, 2008 | 35.71 | 35.96 | 34.55 | 35.38 | 2,486,972 | -0.32(-0.90%) |
May 26, 2008 | 36.36 | 36.70 | 34.97 | 35.70 | 0 | +0.00(+0.00%) |
May 23, 2008 | 36.36 | 36.70 | 34.97 | 35.70 | 1,930,576 | -0.52(-1.43%) |
May 22, 2008 | 36.40 | 37.17 | 35.63 | 36.22 | 2,273,447 | -0.18(-0.51%) |
May 21, 2008 | 37.02 | 38.20 | 36.40 | 36.40 | 2,660,916 | -0.62(-1.67%) |
May 20, 2008 | 37.01 | 37.33 | 36.63 | 37.02 | 1,719,037 | +0.27(+0.74%) |
May 19, 2008 | 36.60 | 37.34 | 36.26 | 36.75 | 2,208,254 | +0.32(+0.87%) |
May 16, 2008 | 36.04 | 36.81 | 36.00 | 36.43 | 2,132,571 | +0.67(+1.88%) |
May 15, 2008 | 35.13 | 35.98 | 34.90 | 35.76 | 2,098,640 | +0.86(+2.47%) |
May 14, 2008 | 34.68 | 36.04 | 34.65 | 34.90 | 2,474,338 | +0.11(+0.31%) |
May 13, 2008 | 33.82 | 34.83 | 33.49 | 34.79 | 2,035,178 | +0.92(+2.70%) |
May 12, 2008 | 34.48 | 34.48 | 33.56 | 33.88 | 1,769,320 | -0.61(-1.76%) |
May 09, 2008 | 34.19 | 34.55 | 33.57 | 34.48 | 1,547,886 | +0.41(+1.20%) |
May 08, 2008 | 33.25 | 34.07 | 32.91 | 34.07 | 1,843,310 | +0.89(+2.67%) |
May 07, 2008 | 33.82 | 33.86 | 33.00 | 33.19 | 1,578,825 | -0.43(-1.29%) |
May 06, 2008 | 32.91 | 33.81 | 32.62 | 33.62 | 1,962,753 | +0.90(+2.74%) |
May 05, 2008 | 32.43 | 32.94 | 31.98 | 32.72 | 3,017,141 | +0.24(+0.75%) |
May 02, 2008 | 30.37 | 33.19 | 30.08 | 32.48 | 5,261,973 | +2.70(+9.07%) |
May 01, 2008 | 31.21 | 31.21 | 28.70 | 29.78 | 6,933,302 | -2.19(-6.85%) |
Apr 30, 2008 | 32.00 | 32.00 | 31.28 | 31.97 | 2,217,821 | +0.50(+1.59%) |
Apr 29, 2008 | 32.43 | 32.47 | 31.46 | 31.47 | 1,842,698 | -1.28(-3.90%) |
Apr 28, 2008 | 33.07 | 33.68 | 32.58 | 32.75 | 2,176,065 | -0.46(-1.40%) |
Apr 25, 2008 | 32.12 | 33.22 | 32.02 | 33.21 | 1,582,707 | +1.23(+3.85%) |
Apr 24, 2008 | 32.73 | 32.73 | 31.12 | 31.98 | 2,623,994 | -0.71(-2.17%) |
Apr 23, 2008 | 33.87 | 33.87 | 32.28 | 32.69 | 2,030,335 | -1.03(-3.07%) |
Apr 22, 2008 | 33.54 | 33.90 | 33.39 | 33.72 | 2,301,100 | +0.30(+0.91%) |
Apr 21, 2008 | 33.64 | 33.69 | 32.88 | 33.42 | 2,422,413 | -0.20(-0.60%) |
Apr 18, 2008 | 32.43 | 33.65 | 32.00 | 33.62 | 2,797,119 | +1.20(+3.69%) |
Apr 17, 2008 | 32.46 | 32.62 | 31.88 | 32.43 | 2,094,364 | -0.10(-0.29%) |
Apr 16, 2008 | 32.35 | 32.52 | 31.46 | 32.52 | 3,173,052 | +0.40(+1.26%) |
Apr 15, 2008 | 31.69 | 32.22 | 31.56 | 32.12 | 3,134,454 | +0.66(+2.10%) |
Apr 14, 2008 | 30.59 | 31.57 | 30.26 | 31.46 | 3,054,652 | +0.76(+2.46%) |
Apr 11, 2008 | 30.68 | 31.11 | 30.46 | 30.70 | 2,080,508 | -0.29(-0.92%) |
Apr 10, 2008 | 30.22 | 30.99 | 30.03 | 30.99 | 2,545,394 | +0.43(+1.42%) |
Apr 09, 2008 | 30.08 | 30.91 | 30.06 | 30.55 | 1,950,254 | +0.34(+1.14%) |
Apr 08, 2008 | 30.02 | 30.40 | 29.51 | 30.21 | 1,687,531 | +0.51(+1.72%) |
Apr 07, 2008 | 29.97 | 30.15 | 29.49 | 29.70 | 2,106,691 | +0.31(+1.05%) |
Apr 04, 2008 | 29.58 | 29.96 | 29.11 | 29.39 | 3,075,556 | +0.26(+0.90%) |
Apr 03, 2008 | 28.80 | 29.51 | 28.58 | 29.12 | 3,291,685 | +0.28(+0.97%) |
Apr 02, 2008 | 28.29 | 29.11 | 27.66 | 28.85 | 2,740,257 | +0.62(+2.19%) |