Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 31.80 | 31.90 | 30.32 | 30.40 | 13,632,434 | -0.24(-0.78%) |
Jun 27, 2008 | 30.81 | 31.20 | 29.84 | 30.64 | 15,151,838 | -0.27(-0.88%) |
Jun 26, 2008 | 31.60 | 31.72 | 30.79 | 30.91 | 18,281,940 | -1.98(-6.03%) |
Jun 25, 2008 | 32.90 | 34.79 | 32.16 | 32.89 | 16,141,890 | +0.12(+0.37%) |
Jun 24, 2008 | 31.43 | 33.51 | 31.22 | 32.77 | 12,307,504 | +1.17(+3.69%) |
Jun 23, 2008 | 32.79 | 33.07 | 31.16 | 31.60 | 14,674,699 | -1.10(-3.37%) |
Jun 20, 2008 | 32.81 | 33.83 | 32.44 | 32.71 | 14,149,834 | -0.78(-2.34%) |
Jun 19, 2008 | 33.79 | 34.15 | 32.39 | 33.49 | 13,964,431 | -0.38(-1.13%) |
Jun 18, 2008 | 34.44 | 34.57 | 32.71 | 33.87 | 20,434,560 | -1.21(-3.44%) |
Jun 17, 2008 | 36.92 | 37.05 | 35.07 | 35.08 | 11,753,771 | -1.42(-3.88%) |
Jun 16, 2008 | 35.44 | 37.32 | 34.98 | 36.50 | 11,616,939 | +0.82(+2.29%) |
Jun 13, 2008 | 35.48 | 35.91 | 34.28 | 35.68 | 9,984,823 | +0.85(+2.43%) |
Jun 12, 2008 | 34.35 | 36.01 | 34.29 | 34.83 | 9,594,402 | +0.83(+2.45%) |
Jun 11, 2008 | 35.45 | 35.50 | 33.86 | 34.00 | 10,466,475 | -1.25(-3.54%) |
Jun 10, 2008 | 35.77 | 36.07 | 34.79 | 35.25 | 11,481,174 | -0.29(-0.81%) |
Jun 09, 2008 | 36.94 | 38.14 | 35.12 | 35.54 | 15,822,074 | -1.37(-3.71%) |
Jun 06, 2008 | 38.62 | 38.62 | 36.73 | 36.91 | 13,919,597 | -2.77(-6.99%) |
Jun 05, 2008 | 38.02 | 39.90 | 37.77 | 39.68 | 13,063,471 | +1.95(+5.17%) |
Jun 04, 2008 | 37.21 | 39.04 | 37.15 | 37.73 | 10,633,671 | +0.24(+0.64%) |
Jun 03, 2008 | 37.69 | 38.21 | 36.76 | 37.49 | 11,015,096 | +0.26(+0.69%) |
Jun 02, 2008 | 38.26 | 38.26 | 36.93 | 37.23 | 10,430,038 | -1.25(-3.24%) |
May 30, 2008 | 38.70 | 39.11 | 38.09 | 38.48 | 9,359,462 | -0.37(-0.95%) |
May 29, 2008 | 38.79 | 39.26 | 38.18 | 38.85 | 8,251,329 | +0.05(+0.12%) |
May 28, 2008 | 39.10 | 39.28 | 37.90 | 38.80 | 9,272,421 | -0.06(-0.14%) |
May 27, 2008 | 37.97 | 39.22 | 37.97 | 38.86 | 7,661,343 | +0.90(+2.36%) |
May 26, 2008 | 38.72 | 38.77 | 37.77 | 37.96 | 0 | +0.00(+0.00%) |
May 23, 2008 | 38.72 | 38.77 | 37.77 | 37.96 | 7,555,354 | -1.16(-2.96%) |
May 22, 2008 | 38.34 | 39.52 | 37.87 | 39.12 | 7,338,677 | +0.75(+1.96%) |
May 21, 2008 | 39.78 | 40.27 | 38.21 | 38.37 | 10,657,763 | -1.42(-3.58%) |
May 20, 2008 | 40.66 | 40.66 | 39.34 | 39.79 | 13,494,317 | -1.56(-3.77%) |
May 19, 2008 | 41.40 | 43.00 | 41.12 | 41.35 | 7,407,641 | +0.05(+0.12%) |
May 16, 2008 | 42.14 | 42.17 | 40.71 | 41.30 | 7,539,644 | -0.84(-1.99%) |
May 15, 2008 | 40.92 | 42.29 | 40.79 | 42.14 | 9,438,078 | +1.16(+2.83%) |
May 14, 2008 | 41.66 | 41.98 | 40.84 | 40.98 | 7,291,968 | -0.40(-0.97%) |
May 13, 2008 | 42.63 | 42.97 | 41.19 | 41.38 | 10,255,516 | -1.74(-4.02%) |
May 12, 2008 | 42.48 | 43.46 | 41.95 | 43.12 | 6,885,483 | +0.81(+1.91%) |
May 09, 2008 | 42.60 | 43.49 | 42.05 | 42.31 | 7,279,183 | -0.68(-1.58%) |
May 08, 2008 | 43.41 | 43.49 | 42.13 | 42.99 | 7,965,190 | -0.35(-0.81%) |
May 07, 2008 | 44.86 | 45.18 | 43.15 | 43.34 | 10,798,196 | -1.41(-3.15%) |
May 06, 2008 | 43.47 | 45.57 | 43.02 | 44.75 | 8,717,937 | +0.45(+1.01%) |
May 05, 2008 | 43.61 | 45.38 | 43.58 | 44.30 | 6,455,237 | +0.14(+0.31%) |
May 02, 2008 | 45.42 | 46.13 | 43.72 | 44.17 | 12,451,800 | -0.47(-1.06%) |
May 01, 2008 | 42.41 | 44.70 | 41.99 | 44.64 | 8,162,537 | +2.26(+5.32%) |
Apr 30, 2008 | 43.05 | 43.30 | 42.02 | 42.38 | 16,964,882 | -0.49(-1.14%) |
Apr 29, 2008 | 42.94 | 43.79 | 42.30 | 42.87 | 7,878,408 | -0.17(-0.39%) |
Apr 28, 2008 | 40.94 | 43.65 | 40.22 | 43.04 | 15,655,464 | +2.33(+5.72%) |
Apr 25, 2008 | 39.43 | 40.86 | 38.97 | 40.71 | 8,170,172 | +1.97(+5.08%) |
Apr 24, 2008 | 36.70 | 38.94 | 36.68 | 38.74 | 8,169,426 | +1.99(+5.41%) |
Apr 23, 2008 | 37.31 | 37.43 | 36.00 | 36.76 | 8,999,759 | -0.33(-0.89%) |
Apr 22, 2008 | 38.02 | 38.26 | 36.75 | 37.09 | 8,538,892 | -1.18(-3.09%) |
Apr 21, 2008 | 37.47 | 38.70 | 37.43 | 38.27 | 10,686,507 | +0.52(+1.38%) |
Apr 18, 2008 | 39.95 | 40.78 | 37.44 | 37.75 | 19,256,638 | -1.22(-3.14%) |
Apr 17, 2008 | 36.71 | 39.50 | 36.34 | 38.98 | 14,628,726 | +1.99(+5.38%) |
Apr 16, 2008 | 37.78 | 37.89 | 36.71 | 36.99 | 13,764,974 | +0.22(+0.61%) |
Apr 15, 2008 | 37.87 | 39.02 | 36.70 | 36.76 | 12,143,253 | -0.92(-2.44%) |
Apr 14, 2008 | 38.19 | 38.38 | 37.22 | 37.68 | 9,842,653 | -0.94(-2.44%) |
Apr 11, 2008 | 38.48 | 40.02 | 38.29 | 38.62 | 11,202,148 | -1.06(-2.66%) |
Apr 10, 2008 | 39.74 | 40.54 | 38.95 | 39.68 | 12,217,292 | -0.81(-1.99%) |
Apr 09, 2008 | 42.72 | 42.78 | 40.07 | 40.49 | 12,502,502 | -2.30(-5.38%) |
Apr 08, 2008 | 41.82 | 43.18 | 41.38 | 42.79 | 7,979,146 | +0.36(+0.85%) |
Apr 07, 2008 | 41.58 | 43.97 | 41.34 | 42.43 | 10,888,907 | +1.43(+3.49%) |
Apr 04, 2008 | 41.99 | 42.58 | 40.72 | 41.00 | 9,908,422 | -1.38(-3.25%) |
Apr 03, 2008 | 41.14 | 42.54 | 40.85 | 42.38 | 9,559,985 | -0.15(-0.36%) |
Apr 02, 2008 | 42.92 | 43.98 | 41.99 | 42.53 | 8,926,071 | -0.24(-0.56%) |