Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 41.47 | 42.56 | 41.03 | 41.87 | 2,137,022 | +0.19(+0.47%) |
Jun 27, 2008 | 40.63 | 41.84 | 40.38 | 41.68 | 2,440,541 | +1.01(+2.47%) |
Jun 26, 2008 | 41.98 | 42.11 | 40.60 | 40.67 | 1,049,515 | -2.06(-4.81%) |
Jun 25, 2008 | 41.55 | 43.21 | 41.30 | 42.72 | 948,161 | +1.23(+2.96%) |
Jun 24, 2008 | 41.19 | 42.84 | 40.65 | 41.50 | 1,575,063 | +0.17(+0.40%) |
Jun 23, 2008 | 42.09 | 42.11 | 40.73 | 41.33 | 1,597,024 | -0.66(-1.58%) |
Jun 20, 2008 | 43.50 | 43.89 | 41.93 | 41.99 | 1,337,889 | -1.69(-3.87%) |
Jun 19, 2008 | 43.34 | 43.84 | 42.83 | 43.68 | 682,993 | +0.21(+0.48%) |
Jun 18, 2008 | 43.72 | 44.01 | 42.93 | 43.47 | 789,566 | -0.37(-0.84%) |
Jun 17, 2008 | 44.31 | 44.72 | 43.65 | 43.84 | 925,101 | -0.47(-1.05%) |
Jun 16, 2008 | 43.75 | 44.47 | 43.28 | 44.31 | 633,554 | +0.29(+0.67%) |
Jun 13, 2008 | 43.71 | 44.08 | 43.29 | 44.01 | 854,268 | +0.74(+1.71%) |
Jun 12, 2008 | 42.11 | 43.38 | 42.03 | 43.27 | 1,821,065 | +1.31(+3.12%) |
Jun 11, 2008 | 43.93 | 44.05 | 41.89 | 41.96 | 2,117,833 | -1.91(-4.34%) |
Jun 10, 2008 | 44.24 | 44.92 | 43.52 | 43.87 | 1,394,594 | -0.51(-1.15%) |
Jun 09, 2008 | 45.95 | 45.95 | 44.00 | 44.38 | 1,555,357 | -1.57(-3.41%) |
Jun 06, 2008 | 47.81 | 47.81 | 45.95 | 45.95 | 754,755 | -2.42(-4.99%) |
Jun 05, 2008 | 47.28 | 48.51 | 47.28 | 48.36 | 1,092,147 | +1.16(+2.45%) |
Jun 04, 2008 | 46.07 | 48.02 | 45.81 | 47.20 | 1,898,166 | +1.06(+2.29%) |
Jun 03, 2008 | 46.09 | 46.47 | 45.61 | 46.15 | 1,667,047 | -0.16(-0.34%) |
Jun 02, 2008 | 45.26 | 46.93 | 44.63 | 46.30 | 2,031,081 | +1.01(+2.24%) |
May 30, 2008 | 46.40 | 46.40 | 44.43 | 45.29 | 1,435,964 | -1.14(-2.45%) |
May 29, 2008 | 45.77 | 46.78 | 45.62 | 46.43 | 828,422 | +0.66(+1.45%) |
May 28, 2008 | 45.79 | 46.02 | 45.48 | 45.77 | 753,460 | +0.04(+0.09%) |
May 27, 2008 | 45.16 | 46.30 | 44.90 | 45.72 | 889,767 | +0.83(+1.86%) |
May 26, 2008 | 46.18 | 46.18 | 44.63 | 44.89 | 0 | +0.00(+0.00%) |
May 23, 2008 | 46.18 | 46.18 | 44.63 | 44.89 | 1,219,713 | -1.14(-2.48%) |
May 22, 2008 | 46.02 | 46.79 | 44.19 | 46.03 | 2,561,053 | -1.14(-2.42%) |
May 21, 2008 | 47.66 | 48.14 | 46.91 | 47.17 | 1,670,798 | -0.54(-1.13%) |
May 20, 2008 | 48.30 | 48.30 | 47.33 | 47.71 | 1,330,041 | -0.53(-1.10%) |
May 19, 2008 | 49.04 | 49.29 | 48.02 | 48.25 | 1,789,232 | -0.87(-1.77%) |
May 16, 2008 | 50.04 | 50.32 | 48.29 | 49.12 | 1,033,414 | -0.72(-1.44%) |
May 15, 2008 | 49.80 | 50.14 | 49.22 | 49.83 | 1,277,948 | -0.03(-0.06%) |
May 14, 2008 | 50.22 | 50.30 | 49.67 | 49.86 | 1,110,520 | +0.09(+0.17%) |
May 13, 2008 | 50.76 | 50.76 | 49.29 | 49.78 | 1,490,318 | -0.80(-1.58%) |
May 12, 2008 | 48.26 | 50.83 | 48.17 | 50.58 | 1,667,780 | +2.42(+5.02%) |
May 09, 2008 | 47.05 | 48.26 | 47.02 | 48.16 | 843,163 | +0.61(+1.29%) |
May 08, 2008 | 48.41 | 48.63 | 47.20 | 47.55 | 1,283,505 | -0.77(-1.59%) |
May 07, 2008 | 48.17 | 49.17 | 48.12 | 48.32 | 1,211,708 | +0.04(+0.07%) |
May 06, 2008 | 48.54 | 48.70 | 47.72 | 48.28 | 1,259,782 | -0.84(-1.71%) |
May 05, 2008 | 48.59 | 49.46 | 48.59 | 49.12 | 973,366 | -0.12(-0.25%) |
May 02, 2008 | 50.10 | 50.32 | 48.95 | 49.25 | 1,005,748 | -0.36(-0.72%) |
May 01, 2008 | 48.10 | 50.07 | 46.92 | 49.60 | 1,054,712 | +1.34(+2.79%) |
Apr 30, 2008 | 49.05 | 49.43 | 48.18 | 48.26 | 1,147,342 | -0.63(-1.28%) |
Apr 29, 2008 | 48.70 | 48.96 | 47.58 | 48.89 | 1,297,544 | +0.40(+0.83%) |
Apr 28, 2008 | 47.11 | 48.53 | 47.11 | 48.48 | 1,142,620 | +1.34(+2.84%) |
Apr 25, 2008 | 47.11 | 47.23 | 46.32 | 47.15 | 890,848 | +0.56(+1.20%) |
Apr 24, 2008 | 45.58 | 46.73 | 44.72 | 46.59 | 1,183,024 | +1.09(+2.39%) |
Apr 23, 2008 | 46.90 | 46.90 | 44.74 | 45.50 | 1,547,961 | -1.39(-2.96%) |
Apr 22, 2008 | 45.52 | 47.03 | 45.52 | 46.89 | 1,302,644 | +0.75(+1.64%) |
Apr 21, 2008 | 45.82 | 46.20 | 45.10 | 46.13 | 1,208,069 | -0.14(-0.30%) |
Apr 18, 2008 | 45.61 | 47.58 | 44.73 | 46.27 | 4,510,891 | +4.95(+11.99%) |
Apr 17, 2008 | 41.31 | 41.59 | 40.57 | 41.32 | 1,584,806 | -0.45(-1.07%) |
Apr 16, 2008 | 41.22 | 42.76 | 40.86 | 41.76 | 1,527,971 | +0.93(+2.27%) |
Apr 15, 2008 | 39.81 | 40.91 | 39.81 | 40.83 | 822,175 | +1.27(+3.22%) |
Apr 14, 2008 | 39.63 | 39.93 | 39.41 | 39.56 | 671,882 | +0.01(+0.02%) |
Apr 11, 2008 | 40.31 | 40.31 | 38.97 | 39.55 | 1,282,427 | -1.21(-2.96%) |
Apr 10, 2008 | 40.61 | 41.15 | 40.48 | 40.76 | 809,970 | +0.01(+0.02%) |
Apr 09, 2008 | 42.44 | 42.47 | 40.65 | 40.76 | 1,102,128 | -1.61(-3.80%) |
Apr 08, 2008 | 42.72 | 43.28 | 42.17 | 42.37 | 1,546,498 | -0.06(-0.14%) |
Apr 07, 2008 | 43.37 | 43.48 | 42.25 | 42.42 | 674,771 | -0.71(-1.65%) |
Apr 04, 2008 | 42.64 | 43.34 | 42.32 | 43.13 | 1,017,290 | +0.22(+0.50%) |
Apr 03, 2008 | 42.22 | 43.08 | 42.01 | 42.92 | 893,296 | +0.48(+1.13%) |
Apr 02, 2008 | 42.65 | 43.20 | 42.13 | 42.44 | 884,678 | -0.12(-0.27%) |