Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 30.37 | 31.75 | 29.74 | 31.14 | 7,771,579 | +0.22(+0.72%) |
Jun 27, 2008 | 32.68 | 32.93 | 30.55 | 30.92 | 9,049,009 | -2.03(-6.16%) |
Jun 26, 2008 | 34.56 | 34.56 | 32.59 | 32.95 | 6,805,342 | -2.09(-5.98%) |
Jun 25, 2008 | 34.94 | 36.18 | 34.46 | 35.04 | 4,308,698 | +0.11(+0.30%) |
Jun 24, 2008 | 35.65 | 35.78 | 34.14 | 34.94 | 5,289,313 | -0.92(-2.56%) |
Jun 23, 2008 | 36.00 | 36.34 | 35.63 | 35.86 | 4,940,007 | -0.22(-0.62%) |
Jun 20, 2008 | 37.35 | 37.35 | 35.46 | 36.08 | 7,484,620 | -1.67(-4.42%) |
Jun 19, 2008 | 37.74 | 37.81 | 36.49 | 37.75 | 4,348,486 | +0.27(+0.72%) |
Jun 18, 2008 | 38.50 | 39.43 | 37.04 | 37.48 | 6,516,780 | -1.34(-3.45%) |
Jun 17, 2008 | 39.26 | 39.51 | 38.07 | 38.82 | 5,168,156 | -0.28(-0.72%) |
Jun 16, 2008 | 36.64 | 39.58 | 36.24 | 39.10 | 8,187,727 | +2.44(+6.66%) |
Jun 13, 2008 | 35.93 | 36.68 | 35.59 | 36.66 | 3,741,496 | +1.08(+3.04%) |
Jun 12, 2008 | 35.54 | 36.41 | 35.21 | 35.57 | 5,335,555 | +0.28(+0.78%) |
Jun 11, 2008 | 36.58 | 37.26 | 35.30 | 35.30 | 8,776,612 | -1.82(-4.92%) |
Jun 10, 2008 | 37.74 | 38.42 | 36.85 | 37.12 | 7,006,707 | -2.21(-5.61%) |
Jun 09, 2008 | 40.63 | 40.86 | 38.45 | 39.33 | 5,138,563 | -1.14(-2.82%) |
Jun 06, 2008 | 41.55 | 41.76 | 40.11 | 40.47 | 5,029,442 | -1.61(-3.84%) |
Jun 05, 2008 | 41.98 | 42.56 | 41.39 | 42.09 | 3,550,978 | +0.63(+1.52%) |
Jun 04, 2008 | 42.37 | 43.69 | 41.26 | 41.46 | 6,213,231 | -0.63(-1.50%) |
Jun 03, 2008 | 44.34 | 44.34 | 41.97 | 42.09 | 6,885,498 | -2.25(-5.08%) |
Jun 02, 2008 | 45.28 | 45.45 | 43.61 | 44.34 | 4,614,808 | -1.25(-2.74%) |
May 30, 2008 | 44.31 | 45.93 | 43.82 | 45.58 | 4,392,685 | +1.27(+2.87%) |
May 29, 2008 | 43.65 | 45.02 | 43.52 | 44.31 | 3,171,175 | +0.46(+1.05%) |
May 28, 2008 | 42.54 | 44.21 | 41.73 | 43.85 | 6,036,396 | +0.38(+0.88%) |
May 27, 2008 | 44.37 | 44.77 | 43.05 | 43.47 | 3,920,577 | -0.54(-1.24%) |
May 26, 2008 | 45.95 | 45.95 | 43.71 | 44.02 | 0 | +0.00(+0.00%) |
May 23, 2008 | 45.95 | 45.95 | 43.71 | 44.02 | 5,229,541 | -0.53(-1.18%) |
May 22, 2008 | 44.63 | 44.78 | 43.69 | 44.54 | 3,414,774 | +0.09(+0.19%) |
May 21, 2008 | 46.13 | 48.39 | 43.75 | 44.46 | 7,306,952 | -1.82(-3.93%) |
May 20, 2008 | 47.40 | 47.40 | 45.98 | 46.27 | 3,975,991 | -1.49(-3.12%) |
May 19, 2008 | 49.69 | 49.69 | 47.56 | 47.76 | 3,616,000 | -2.19(-4.38%) |
May 16, 2008 | 49.54 | 50.22 | 49.03 | 49.95 | 4,942,583 | +0.05(+0.11%) |
May 15, 2008 | 46.94 | 49.90 | 45.90 | 49.90 | 4,336,811 | +2.63(+5.57%) |
May 14, 2008 | 46.87 | 48.08 | 46.51 | 47.27 | 6,076,959 | +1.33(+2.90%) |
May 13, 2008 | 46.93 | 46.93 | 45.24 | 45.93 | 3,156,598 | -0.65(-1.40%) |
May 12, 2008 | 47.00 | 47.33 | 45.76 | 46.58 | 3,071,183 | -0.51(-1.07%) |
May 09, 2008 | 46.86 | 47.25 | 45.76 | 47.09 | 2,170,787 | +0.05(+0.11%) |
May 08, 2008 | 47.70 | 47.86 | 46.69 | 47.04 | 1,772,047 | -0.35(-0.73%) |
May 07, 2008 | 48.70 | 48.89 | 47.21 | 47.38 | 3,867,369 | -1.59(-3.24%) |
May 06, 2008 | 47.94 | 49.45 | 46.82 | 48.97 | 4,908,558 | +1.05(+2.19%) |
May 05, 2008 | 47.92 | 48.29 | 46.90 | 47.92 | 3,539,643 | +0.07(+0.15%) |
May 02, 2008 | 47.60 | 49.63 | 47.19 | 47.85 | 7,112,045 | +0.63(+1.33%) |
May 01, 2008 | 45.44 | 48.07 | 44.67 | 47.22 | 20,000,098 | -2.82(-5.63%) |
Apr 30, 2008 | 49.05 | 50.55 | 47.94 | 50.04 | 7,841,752 | +1.57(+3.24%) |
Apr 29, 2008 | 46.77 | 49.67 | 46.61 | 48.47 | 5,439,112 | +1.35(+2.86%) |
Apr 28, 2008 | 45.96 | 47.34 | 45.96 | 47.12 | 2,956,390 | +0.98(+2.12%) |
Apr 25, 2008 | 46.76 | 46.77 | 45.14 | 46.14 | 2,989,181 | -0.10(-0.21%) |
Apr 24, 2008 | 46.01 | 47.21 | 43.41 | 46.24 | 7,058,185 | +0.44(+0.96%) |
Apr 23, 2008 | 47.46 | 48.25 | 45.59 | 45.80 | 5,656,026 | -0.80(-1.72%) |
Apr 22, 2008 | 42.83 | 48.54 | 42.83 | 46.60 | 13,584,477 | +3.91(+9.16%) |
Apr 21, 2008 | 44.63 | 44.63 | 42.58 | 42.69 | 4,815,864 | -1.80(-4.04%) |
Apr 18, 2008 | 45.27 | 45.73 | 44.02 | 44.49 | 6,429,126 | +0.44(+1.00%) |
Apr 17, 2008 | 44.70 | 44.96 | 43.14 | 44.05 | 6,518,493 | -1.36(-2.99%) |
Apr 16, 2008 | 45.51 | 45.69 | 43.82 | 45.41 | 8,108,742 | +0.09(+0.20%) |
Apr 15, 2008 | 48.95 | 48.95 | 44.70 | 45.32 | 8,422,409 | -3.28(-6.74%) |
Apr 14, 2008 | 50.68 | 51.09 | 48.39 | 48.59 | 3,559,474 | -1.66(-3.30%) |
Apr 11, 2008 | 51.92 | 51.92 | 49.80 | 50.25 | 3,330,852 | -2.09(-4.00%) |
Apr 10, 2008 | 52.17 | 53.06 | 51.32 | 52.35 | 3,606,316 | -0.26(-0.50%) |
Apr 09, 2008 | 53.57 | 54.53 | 52.21 | 52.61 | 2,964,852 | -0.89(-1.67%) |
Apr 08, 2008 | 52.39 | 54.16 | 51.94 | 53.50 | 3,529,643 | +0.47(+0.88%) |
Apr 07, 2008 | 52.52 | 54.57 | 50.88 | 53.04 | 4,312,840 | +1.15(+2.21%) |
Apr 04, 2008 | 52.59 | 52.59 | 50.90 | 51.89 | 2,627,922 | -0.70(-1.32%) |
Apr 03, 2008 | 50.91 | 53.04 | 50.47 | 52.58 | 3,325,071 | +1.04(+2.03%) |
Apr 02, 2008 | 51.27 | 53.96 | 50.69 | 51.54 | 4,202,253 | +0.58(+1.15%) |