Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 37.26 | 37.38 | 34.55 | 34.93 | 16,156,028 | -2.35(-6.30%) |
Jun 27, 2008 | 38.05 | 38.43 | 37.19 | 37.28 | 8,319,411 | -0.75(-1.97%) |
Jun 26, 2008 | 39.33 | 39.76 | 37.90 | 38.02 | 9,463,303 | -1.83(-4.59%) |
Jun 25, 2008 | 39.28 | 40.60 | 39.25 | 39.85 | 6,071,232 | +0.64(+1.64%) |
Jun 24, 2008 | 38.46 | 39.63 | 38.38 | 39.21 | 5,261,477 | +0.61(+1.59%) |
Jun 23, 2008 | 39.72 | 39.97 | 38.56 | 38.60 | 6,255,645 | -1.00(-2.52%) |
Jun 20, 2008 | 40.87 | 40.90 | 39.52 | 39.60 | 8,241,646 | -1.42(-3.46%) |
Jun 19, 2008 | 40.34 | 41.14 | 39.84 | 41.02 | 6,044,873 | +0.63(+1.56%) |
Jun 18, 2008 | 40.35 | 40.87 | 39.49 | 40.39 | 8,989,862 | -0.18(-0.43%) |
Jun 17, 2008 | 41.40 | 42.18 | 40.56 | 40.56 | 6,533,589 | -0.69(-1.67%) |
Jun 16, 2008 | 41.15 | 41.75 | 40.90 | 41.25 | 4,697,720 | -0.29(-0.70%) |
Jun 13, 2008 | 40.78 | 41.55 | 40.63 | 41.54 | 5,199,505 | +1.01(+2.48%) |
Jun 12, 2008 | 39.97 | 41.25 | 39.97 | 40.54 | 6,702,192 | +0.71(+1.78%) |
Jun 11, 2008 | 41.42 | 41.70 | 39.72 | 39.83 | 7,128,184 | -1.74(-4.19%) |
Jun 10, 2008 | 41.60 | 41.96 | 40.92 | 41.57 | 5,388,904 | +0.33(+0.79%) |
Jun 09, 2008 | 41.98 | 42.48 | 41.04 | 41.25 | 4,980,056 | -0.63(-1.51%) |
Jun 06, 2008 | 43.14 | 43.50 | 41.77 | 41.88 | 6,226,812 | -1.94(-4.43%) |
Jun 05, 2008 | 43.62 | 44.10 | 43.26 | 43.82 | 4,421,707 | +0.27(+0.63%) |
Jun 04, 2008 | 43.33 | 43.96 | 43.18 | 43.54 | 4,942,759 | +0.15(+0.34%) |
Jun 03, 2008 | 42.95 | 43.58 | 42.76 | 43.40 | 4,234,572 | +0.51(+1.20%) |
Jun 02, 2008 | 43.68 | 43.79 | 42.68 | 42.88 | 4,169,331 | -0.79(-1.81%) |
May 30, 2008 | 44.89 | 44.89 | 43.40 | 43.67 | 4,546,946 | -0.68(-1.53%) |
May 29, 2008 | 43.52 | 44.55 | 43.22 | 44.35 | 4,125,392 | +0.96(+2.22%) |
May 28, 2008 | 44.00 | 44.08 | 43.20 | 43.39 | 5,027,783 | -0.42(-0.95%) |
May 27, 2008 | 43.26 | 44.13 | 43.26 | 43.80 | 5,443,289 | +0.42(+0.97%) |
May 26, 2008 | 43.65 | 43.67 | 43.26 | 43.38 | 0 | +0.00(+0.00%) |
May 23, 2008 | 43.65 | 43.67 | 43.26 | 43.38 | 4,571,279 | -0.40(-0.91%) |
May 22, 2008 | 42.92 | 43.98 | 42.72 | 43.78 | 4,909,582 | +0.61(+1.41%) |
May 21, 2008 | 44.28 | 44.38 | 43.03 | 43.17 | 5,692,556 | -0.95(-2.15%) |
May 20, 2008 | 44.43 | 44.72 | 44.01 | 44.12 | 5,895,243 | -0.54(-1.20%) |
May 19, 2008 | 43.99 | 44.86 | 43.81 | 44.65 | 6,102,561 | +0.63(+1.43%) |
May 16, 2008 | 44.86 | 44.89 | 43.84 | 44.02 | 4,061,484 | -0.68(-1.52%) |
May 15, 2008 | 43.77 | 44.72 | 43.66 | 44.70 | 4,462,794 | +0.87(+1.99%) |
May 14, 2008 | 43.47 | 44.37 | 43.38 | 43.83 | 5,769,365 | +0.65(+1.50%) |
May 13, 2008 | 44.19 | 44.19 | 42.94 | 43.18 | 5,779,291 | -0.80(-1.82%) |
May 12, 2008 | 42.41 | 44.08 | 42.41 | 43.98 | 5,051,997 | +1.61(+3.79%) |
May 09, 2008 | 42.24 | 43.12 | 42.09 | 42.37 | 4,245,577 | -0.12(-0.28%) |
May 08, 2008 | 43.37 | 43.67 | 42.40 | 42.49 | 6,005,924 | -0.80(-1.84%) |
May 07, 2008 | 44.51 | 45.06 | 43.18 | 43.29 | 5,260,933 | -1.41(-3.15%) |
May 06, 2008 | 44.67 | 45.03 | 43.87 | 44.70 | 5,036,659 | -0.25(-0.56%) |
May 05, 2008 | 45.00 | 45.61 | 44.51 | 44.95 | 4,111,695 | -0.46(-1.02%) |
May 02, 2008 | 45.89 | 46.29 | 45.11 | 45.41 | 6,455,639 | +0.23(+0.50%) |
May 01, 2008 | 43.27 | 45.72 | 43.03 | 45.18 | 9,330,407 | +0.92(+2.07%) |
Apr 30, 2008 | 44.56 | 45.25 | 43.92 | 44.26 | 6,081,086 | +0.06(+0.13%) |
Apr 29, 2008 | 44.32 | 44.98 | 44.10 | 44.20 | 5,862,381 | -0.08(-0.18%) |
Apr 28, 2008 | 44.92 | 44.92 | 44.06 | 44.29 | 5,264,031 | -0.23(-0.51%) |
Apr 25, 2008 | 44.60 | 45.01 | 44.08 | 44.51 | 4,507,810 | +0.19(+0.44%) |
Apr 24, 2008 | 43.93 | 44.60 | 43.53 | 44.32 | 6,488,822 | +0.57(+1.30%) |
Apr 23, 2008 | 44.53 | 44.75 | 43.60 | 43.75 | 4,281,448 | -0.78(-1.75%) |
Apr 22, 2008 | 44.92 | 45.30 | 44.30 | 44.53 | 3,963,048 | -0.68(-1.50%) |
Apr 21, 2008 | 45.48 | 45.52 | 44.97 | 45.21 | 2,999,020 | -0.44(-0.96%) |
Apr 18, 2008 | 46.19 | 46.77 | 45.45 | 45.65 | 7,204,877 | +0.61(+1.35%) |
Apr 17, 2008 | 44.92 | 45.41 | 44.43 | 45.04 | 5,448,076 | -0.13(-0.30%) |
Apr 16, 2008 | 45.10 | 45.41 | 44.65 | 45.17 | 5,953,628 | +0.54(+1.22%) |
Apr 15, 2008 | 44.69 | 45.20 | 44.06 | 44.63 | 5,934,929 | +0.15(+0.33%) |
Apr 14, 2008 | 45.66 | 45.66 | 44.27 | 44.48 | 6,593,840 | -1.10(-2.42%) |
Apr 11, 2008 | 45.81 | 46.48 | 45.50 | 45.59 | 4,582,640 | -0.92(-1.99%) |
Apr 10, 2008 | 46.53 | 46.86 | 46.03 | 46.51 | 5,475,591 | -0.11(-0.23%) |
Apr 09, 2008 | 47.55 | 47.78 | 46.54 | 46.62 | 4,115,963 | -0.82(-1.73%) |
Apr 08, 2008 | 47.82 | 48.02 | 47.03 | 47.44 | 3,752,570 | -0.63(-1.30%) |
Apr 07, 2008 | 47.90 | 48.48 | 47.69 | 48.06 | 3,744,071 | +0.42(+0.88%) |
Apr 04, 2008 | 49.03 | 49.03 | 47.23 | 47.64 | 5,508,559 | +0.13(+0.27%) |
Apr 03, 2008 | 46.88 | 47.65 | 46.44 | 47.51 | 5,450,568 | +0.56(+1.18%) |
Apr 02, 2008 | 47.36 | 47.72 | 46.76 | 46.96 | 5,976,837 | -0.32(-0.68%) |