Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 52.35 | 52.35 | 50.89 | 51.71 | 5,929,685 | +1.53(+3.06%) |
Jun 27, 2008 | 49.75 | 50.89 | 49.40 | 50.17 | 8,023,439 | +2.26(+4.72%) |
Jun 26, 2008 | 48.34 | 48.65 | 47.47 | 47.91 | 5,051,913 | +0.45(+0.95%) |
Jun 25, 2008 | 47.40 | 47.65 | 46.24 | 47.46 | 5,457,653 | +0.86(+1.85%) |
Jun 24, 2008 | 46.31 | 47.55 | 45.80 | 46.60 | 3,877,791 | -0.56(-1.19%) |
Jun 23, 2008 | 46.70 | 47.70 | 46.49 | 47.16 | 4,132,379 | +0.08(+0.18%) |
Jun 20, 2008 | 48.92 | 49.06 | 46.72 | 47.08 | 10,481,502 | -0.38(-0.80%) |
Jun 19, 2008 | 45.04 | 47.97 | 44.71 | 47.46 | 7,653,174 | +4.09(+9.43%) |
Jun 18, 2008 | 43.56 | 43.63 | 42.56 | 43.37 | 3,166,472 | -0.43(-0.98%) |
Jun 17, 2008 | 43.38 | 44.53 | 43.38 | 43.80 | 2,545,377 | +0.39(+0.90%) |
Jun 16, 2008 | 43.27 | 43.83 | 43.27 | 43.41 | 2,036,615 | -0.01(-0.03%) |
Jun 13, 2008 | 43.04 | 43.79 | 42.76 | 43.43 | 3,476,131 | +0.01(+0.03%) |
Jun 12, 2008 | 44.42 | 44.63 | 43.12 | 43.41 | 3,754,200 | -0.30(-0.68%) |
Jun 11, 2008 | 43.31 | 44.36 | 43.22 | 43.71 | 4,165,272 | -0.17(-0.40%) |
Jun 10, 2008 | 44.09 | 44.34 | 43.51 | 43.88 | 3,273,626 | -1.49(-3.29%) |
Jun 09, 2008 | 45.52 | 45.75 | 44.65 | 45.38 | 3,303,481 | +0.51(+1.13%) |
Jun 06, 2008 | 44.38 | 45.65 | 44.24 | 44.87 | 5,504,905 | -0.17(-0.37%) |
Jun 05, 2008 | 42.34 | 45.12 | 42.27 | 45.04 | 6,660,728 | +3.91(+9.52%) |
Jun 04, 2008 | 41.48 | 42.00 | 40.87 | 41.12 | 5,098,608 | -1.18(-2.79%) |
Jun 03, 2008 | 42.49 | 43.56 | 42.09 | 42.30 | 4,506,324 | -0.13(-0.31%) |
Jun 02, 2008 | 41.98 | 42.58 | 41.58 | 42.43 | 3,501,356 | -0.11(-0.26%) |
May 30, 2008 | 42.20 | 43.22 | 42.17 | 42.54 | 4,383,100 | +0.65(+1.54%) |
May 29, 2008 | 41.91 | 42.17 | 41.50 | 41.90 | 2,638,544 | -0.22(-0.51%) |
May 28, 2008 | 41.16 | 42.19 | 41.07 | 42.11 | 2,050,457 | +1.02(+2.48%) |
May 27, 2008 | 41.03 | 41.36 | 40.71 | 41.09 | 2,623,102 | -1.07(-2.54%) |
May 26, 2008 | 42.23 | 42.41 | 41.52 | 42.16 | 0 | +0.00(+0.00%) |
May 23, 2008 | 42.23 | 42.41 | 41.52 | 42.16 | 1,712,570 | -0.33(-0.77%) |
May 22, 2008 | 42.91 | 43.16 | 42.17 | 42.49 | 2,418,164 | +0.23(+0.54%) |
May 21, 2008 | 43.00 | 43.13 | 42.09 | 42.26 | 3,957,358 | -0.22(-0.51%) |
May 20, 2008 | 41.28 | 42.50 | 41.27 | 42.48 | 3,160,396 | +0.59(+1.41%) |
May 19, 2008 | 40.87 | 42.42 | 40.86 | 41.89 | 5,995,781 | +0.83(+2.03%) |
May 16, 2008 | 40.17 | 41.09 | 40.09 | 41.05 | 3,736,125 | +0.88(+2.19%) |
May 15, 2008 | 39.56 | 40.18 | 39.24 | 40.17 | 3,731,622 | +0.97(+2.48%) |
May 14, 2008 | 39.11 | 39.73 | 39.05 | 39.20 | 3,059,713 | +0.55(+1.42%) |
May 13, 2008 | 37.81 | 38.80 | 37.76 | 38.65 | 2,495,223 | +0.35(+0.92%) |
May 12, 2008 | 37.58 | 38.39 | 37.34 | 38.30 | 2,169,929 | +1.27(+3.43%) |
May 09, 2008 | 36.74 | 37.12 | 35.97 | 37.03 | 1,689,362 | -0.39(-1.04%) |
May 08, 2008 | 37.26 | 37.47 | 36.99 | 37.42 | 2,290,821 | +0.15(+0.41%) |
May 07, 2008 | 37.32 | 38.08 | 36.94 | 37.26 | 4,802,635 | -1.10(-2.88%) |
May 06, 2008 | 37.81 | 38.41 | 37.76 | 38.37 | 1,946,719 | +0.28(+0.75%) |
May 05, 2008 | 37.20 | 38.17 | 37.20 | 38.08 | 1,928,121 | +0.67(+1.78%) |
May 02, 2008 | 36.95 | 37.58 | 36.92 | 37.42 | 1,429,827 | +0.15(+0.39%) |
May 01, 2008 | 36.80 | 37.51 | 36.63 | 37.27 | 4,202,783 | +0.48(+1.30%) |
Apr 30, 2008 | 35.90 | 37.11 | 35.90 | 36.79 | 2,452,175 | +1.33(+3.76%) |
Apr 29, 2008 | 36.42 | 36.42 | 35.40 | 35.46 | 2,622,094 | -0.96(-2.65%) |
Apr 28, 2008 | 36.78 | 36.78 | 36.26 | 36.42 | 1,708,920 | +0.28(+0.77%) |
Apr 25, 2008 | 36.74 | 36.76 | 35.92 | 36.15 | 2,449,386 | -0.58(-1.59%) |
Apr 24, 2008 | 37.39 | 37.53 | 36.49 | 36.73 | 2,674,993 | -1.23(-3.24%) |
Apr 23, 2008 | 37.92 | 38.24 | 37.43 | 37.96 | 1,623,782 | -0.12(-0.31%) |
Apr 22, 2008 | 38.87 | 38.91 | 37.74 | 38.08 | 3,096,229 | -0.62(-1.60%) |
Apr 21, 2008 | 38.53 | 39.11 | 38.42 | 38.69 | 3,135,934 | +1.01(+2.67%) |
Apr 18, 2008 | 36.64 | 37.82 | 36.56 | 37.69 | 2,498,771 | +1.00(+2.72%) |
Apr 17, 2008 | 36.09 | 36.95 | 36.08 | 36.69 | 2,224,031 | -0.25(-0.68%) |
Apr 16, 2008 | 35.51 | 37.01 | 35.51 | 36.94 | 2,979,020 | +1.89(+5.41%) |
Apr 15, 2008 | 35.12 | 35.22 | 34.69 | 35.04 | 2,307,399 | +0.19(+0.56%) |
Apr 14, 2008 | 35.21 | 35.26 | 34.68 | 34.85 | 2,914,040 | -0.29(-0.83%) |
Apr 11, 2008 | 35.16 | 35.63 | 34.95 | 35.14 | 1,449,486 | -0.46(-1.31%) |
Apr 10, 2008 | 35.27 | 35.72 | 34.84 | 35.60 | 1,696,879 | -0.26(-0.74%) |
Apr 09, 2008 | 36.65 | 36.67 | 35.56 | 35.87 | 2,375,335 | -0.11(-0.31%) |
Apr 08, 2008 | 35.17 | 36.21 | 35.12 | 35.98 | 2,216,573 | +0.72(+2.05%) |
Apr 07, 2008 | 35.58 | 35.94 | 35.05 | 35.26 | 1,975,970 | -0.14(-0.39%) |
Apr 04, 2008 | 35.38 | 35.62 | 34.94 | 35.40 | 2,188,962 | -0.20(-0.57%) |
Apr 03, 2008 | 34.51 | 35.86 | 34.50 | 35.60 | 3,172,877 | +0.96(+2.79%) |
Apr 02, 2008 | 34.62 | 35.05 | 34.32 | 34.63 | 2,662,944 | -0.20(-0.58%) |