Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 44.39 | 44.71 | 43.31 | 43.35 | 2,437,644 | -0.57(-1.30%) |
Jun 27, 2008 | 43.89 | 45.74 | 42.55 | 43.92 | 3,947,963 | +0.03(+0.06%) |
Jun 26, 2008 | 44.73 | 45.16 | 43.89 | 43.89 | 2,822,455 | -1.07(-2.38%) |
Jun 25, 2008 | 45.66 | 45.66 | 44.86 | 44.96 | 2,892,778 | -0.32(-0.71%) |
Jun 24, 2008 | 45.01 | 45.65 | 44.74 | 45.29 | 2,752,408 | +0.18(+0.41%) |
Jun 23, 2008 | 46.07 | 54.13 | 44.79 | 45.10 | 2,554,112 | -0.64(-1.39%) |
Jun 20, 2008 | 46.08 | 46.49 | 45.74 | 45.74 | 4,621,143 | -0.61(-1.32%) |
Jun 19, 2008 | 46.39 | 47.12 | 46.00 | 46.35 | 8,220,462 | +0.03(+0.06%) |
Jun 18, 2008 | 46.30 | 46.80 | 46.08 | 46.32 | 8,792,073 | -0.02(-0.04%) |
Jun 17, 2008 | 47.20 | 47.41 | 46.34 | 46.34 | 3,696,806 | -0.54(-1.14%) |
Jun 16, 2008 | 46.36 | 47.19 | 46.02 | 46.88 | 3,496,964 | +0.30(+0.64%) |
Jun 13, 2008 | 45.81 | 46.67 | 45.75 | 46.58 | 3,248,216 | +0.95(+2.09%) |
Jun 12, 2008 | 45.68 | 46.21 | 45.32 | 45.63 | 4,243,964 | +0.39(+0.86%) |
Jun 11, 2008 | 44.64 | 45.71 | 44.05 | 45.24 | 4,791,122 | +0.42(+0.93%) |
Jun 10, 2008 | 44.55 | 45.49 | 44.06 | 44.83 | 19,964,398 | -1.15(-2.49%) |
Jun 09, 2008 | 46.17 | 46.50 | 45.15 | 45.97 | 30,009,622 | -0.19(-0.42%) |
Jun 06, 2008 | 46.51 | 47.19 | 46.17 | 46.17 | 23,013,530 | -0.64(-1.36%) |
Jun 05, 2008 | 47.07 | 47.23 | 46.41 | 46.80 | 18,560,202 | +0.09(+0.20%) |
Jun 04, 2008 | 46.42 | 47.37 | 46.41 | 46.71 | 20,037,864 | +0.96(+2.10%) |
Jun 03, 2008 | 45.84 | 46.30 | 45.17 | 45.75 | 13,362,255 | +0.05(+0.10%) |
Jun 02, 2008 | 45.55 | 46.66 | 45.43 | 45.70 | 11,999,716 | -0.11(-0.24%) |
May 30, 2008 | 45.74 | 47.02 | 45.33 | 45.81 | 9,711,650 | +0.31(+0.67%) |
May 29, 2008 | 44.83 | 45.91 | 44.60 | 45.51 | 8,854,504 | +0.78(+1.74%) |
May 28, 2008 | 44.07 | 44.79 | 43.47 | 44.73 | 6,790,407 | +1.03(+2.35%) |
May 27, 2008 | 43.62 | 43.93 | 43.30 | 43.71 | 4,298,604 | +0.18(+0.42%) |
May 23, 2008 | 44.01 | 44.16 | 43.42 | 43.52 | 4,165,196 | -0.61(-1.38%) |
May 22, 2008 | 43.94 | 44.52 | 43.87 | 44.13 | 4,910,573 | +0.06(+0.13%) |
May 21, 2008 | 44.90 | 45.13 | 43.98 | 44.08 | 5,612,779 | -0.83(-1.85%) |
May 20, 2008 | 45.25 | 45.56 | 44.70 | 44.91 | 5,195,675 | -0.47(-1.04%) |
May 19, 2008 | 45.61 | 45.73 | 45.09 | 45.38 | 4,505,046 | -0.29(-0.63%) |
May 16, 2008 | 45.75 | 46.00 | 45.09 | 45.67 | 3,613,493 | +0.14(+0.30%) |
May 15, 2008 | 45.43 | 45.89 | 44.82 | 45.53 | 6,964,282 | -0.07(-0.16%) |
May 14, 2008 | 45.45 | 45.92 | 45.31 | 45.60 | 7,394,261 | +0.27(+0.59%) |
May 13, 2008 | 44.36 | 45.75 | 44.36 | 45.33 | 9,639,698 | +1.03(+2.32%) |
May 12, 2008 | 42.98 | 44.31 | 42.79 | 44.31 | 7,844,798 | +1.52(+3.56%) |
May 09, 2008 | 40.96 | 43.24 | 40.95 | 42.78 | 11,003,968 | +2.02(+4.97%) |
May 08, 2008 | 40.77 | 40.91 | 40.42 | 40.76 | 3,323,739 | +0.04(+0.09%) |
May 07, 2008 | 41.47 | 41.67 | 40.63 | 40.72 | 3,534,292 | -0.78(-1.87%) |
May 06, 2008 | 39.84 | 41.52 | 39.79 | 41.50 | 3,710,547 | +1.28(+3.17%) |
May 05, 2008 | 39.94 | 40.31 | 39.72 | 40.22 | 2,793,243 | +0.18(+0.46%) |
May 02, 2008 | 39.61 | 40.19 | 39.53 | 40.04 | 2,080,866 | +0.70(+1.79%) |
May 01, 2008 | 38.64 | 39.41 | 38.59 | 39.34 | 2,706,252 | +0.42(+1.07%) |
Apr 30, 2008 | 38.94 | 39.43 | 38.78 | 38.92 | 2,399,077 | -0.15(-0.38%) |
Apr 29, 2008 | 39.00 | 39.34 | 38.79 | 39.07 | 2,949,048 | -0.01(-0.02%) |
Apr 28, 2008 | 41.58 | 41.58 | 38.87 | 39.08 | 5,175,983 | -2.17(-5.27%) |
Apr 25, 2008 | 41.18 | 41.44 | 40.61 | 41.25 | 2,308,083 | +0.06(+0.16%) |
Apr 24, 2008 | 40.48 | 41.30 | 40.08 | 41.18 | 2,698,353 | +0.69(+1.71%) |
Apr 23, 2008 | 40.41 | 40.92 | 40.20 | 40.49 | 2,003,180 | +0.16(+0.39%) |
Apr 22, 2008 | 40.33 | 40.54 | 40.09 | 40.33 | 1,524,079 | -0.25(-0.62%) |
Apr 21, 2008 | 40.55 | 40.81 | 40.31 | 40.58 | 1,683,346 | -0.33(-0.81%) |
Apr 18, 2008 | 40.44 | 41.07 | 40.35 | 40.92 | 2,813,584 | +0.93(+2.33%) |
Apr 17, 2008 | 39.70 | 40.20 | 39.25 | 39.98 | 2,240,351 | +0.22(+0.56%) |
Apr 16, 2008 | 39.25 | 39.81 | 39.06 | 39.76 | 2,998,062 | +0.93(+2.40%) |
Apr 15, 2008 | 38.44 | 38.83 | 38.07 | 38.83 | 2,456,314 | +0.55(+1.45%) |
Apr 14, 2008 | 37.98 | 38.63 | 37.88 | 38.27 | 3,716,714 | +0.30(+0.78%) |
Apr 11, 2008 | 38.00 | 38.52 | 37.78 | 37.98 | 2,137,454 | -0.42(-1.08%) |
Apr 10, 2008 | 38.27 | 38.59 | 38.11 | 38.39 | 2,002,315 | +0.05(+0.12%) |
Apr 09, 2008 | 38.29 | 38.82 | 38.25 | 38.35 | 1,782,456 | +0.00(+0.00%) |
Apr 08, 2008 | 38.45 | 38.89 | 38.27 | 38.35 | 2,463,888 | -0.64(-1.64%) |
Apr 07, 2008 | 39.16 | 39.45 | 38.76 | 38.98 | 3,121,624 | +0.04(+0.09%) |
Apr 04, 2008 | 39.03 | 39.49 | 38.73 | 38.95 | 1,913,267 | -0.10(-0.26%) |
Apr 03, 2008 | 38.74 | 39.22 | 38.67 | 39.05 | 2,079,027 | -0.07(-0.19%) |
Apr 02, 2008 | 38.95 | 39.41 | 38.51 | 39.12 | 2,884,346 | +0.40(+1.03%) |