Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 41.72 | 43.33 | 41.56 | 42.86 | 5,832,077 | +1.11(+2.67%) |
Jun 27, 2008 | 41.67 | 42.16 | 41.37 | 41.74 | 7,412,872 | -0.10(-0.25%) |
Jun 26, 2008 | 42.60 | 42.99 | 41.82 | 41.85 | 5,260,715 | -1.16(-2.69%) |
Jun 25, 2008 | 42.81 | 43.60 | 42.75 | 43.00 | 3,468,348 | +0.18(+0.42%) |
Jun 24, 2008 | 42.66 | 43.68 | 42.31 | 42.82 | 4,581,151 | -0.04(-0.10%) |
Jun 23, 2008 | 43.86 | 43.90 | 42.66 | 42.86 | 3,306,216 | -0.72(-1.66%) |
Jun 20, 2008 | 43.97 | 44.01 | 43.08 | 43.59 | 4,132,616 | -0.64(-1.44%) |
Jun 19, 2008 | 42.63 | 44.37 | 42.45 | 44.23 | 5,404,037 | +1.78(+4.21%) |
Jun 18, 2008 | 42.29 | 42.86 | 41.59 | 42.44 | 5,787,925 | -0.04(-0.10%) |
Jun 17, 2008 | 43.89 | 43.89 | 42.39 | 42.48 | 5,683,062 | -1.10(-2.53%) |
Jun 16, 2008 | 43.16 | 44.01 | 42.75 | 43.58 | 6,536,045 | +0.21(+0.49%) |
Jun 13, 2008 | 42.69 | 43.92 | 42.69 | 43.37 | 4,640,332 | +1.05(+2.49%) |
Jun 12, 2008 | 41.76 | 42.91 | 41.72 | 42.32 | 5,698,488 | +0.70(+1.68%) |
Jun 11, 2008 | 43.77 | 43.90 | 41.54 | 41.62 | 10,519,946 | -2.55(-5.77%) |
Jun 10, 2008 | 43.87 | 44.59 | 43.51 | 44.17 | 5,435,727 | -0.44(-0.98%) |
Jun 09, 2008 | 44.32 | 44.86 | 43.90 | 44.61 | 4,978,463 | +0.72(+1.64%) |
Jun 06, 2008 | 45.31 | 45.48 | 43.89 | 43.89 | 5,328,105 | -1.89(-4.14%) |
Jun 05, 2008 | 44.61 | 45.79 | 44.61 | 45.78 | 4,499,767 | +1.33(+3.00%) |
Jun 04, 2008 | 44.99 | 45.19 | 44.29 | 44.45 | 5,565,356 | -0.34(-0.76%) |
Jun 03, 2008 | 45.89 | 46.31 | 44.49 | 44.79 | 7,015,793 | -0.87(-1.90%) |
Jun 02, 2008 | 45.93 | 46.03 | 45.07 | 45.66 | 4,772,914 | -0.42(-0.91%) |
May 30, 2008 | 46.22 | 46.32 | 45.28 | 46.08 | 5,669,545 | +0.36(+0.79%) |
May 29, 2008 | 44.68 | 46.32 | 44.28 | 45.72 | 7,926,952 | +1.82(+4.14%) |
May 28, 2008 | 43.79 | 43.90 | 43.20 | 43.90 | 8,611,211 | +0.19(+0.44%) |
May 27, 2008 | 42.91 | 43.90 | 42.91 | 43.71 | 3,623,023 | +0.80(+1.86%) |
May 26, 2008 | 43.30 | 43.51 | 42.63 | 42.91 | 0 | +0.00(+0.00%) |
May 23, 2008 | 43.30 | 43.51 | 42.63 | 42.91 | 4,064,623 | -0.52(-1.20%) |
May 22, 2008 | 43.75 | 43.87 | 43.08 | 43.42 | 4,270,323 | -0.20(-0.45%) |
May 21, 2008 | 44.45 | 45.12 | 43.51 | 43.62 | 6,670,687 | -0.77(-1.73%) |
May 20, 2008 | 44.16 | 44.61 | 43.62 | 44.39 | 6,961,573 | +0.11(+0.25%) |
May 19, 2008 | 44.08 | 45.64 | 43.62 | 44.28 | 8,445,964 | +0.30(+0.68%) |
May 16, 2008 | 44.10 | 44.61 | 43.66 | 43.98 | 4,857,319 | -0.12(-0.28%) |
May 15, 2008 | 43.43 | 44.15 | 43.11 | 44.10 | 3,869,922 | +0.48(+1.10%) |
May 14, 2008 | 44.22 | 44.37 | 43.57 | 43.62 | 5,065,551 | -0.43(-0.98%) |
May 13, 2008 | 43.37 | 44.23 | 43.12 | 44.05 | 5,816,485 | +0.71(+1.64%) |
May 12, 2008 | 42.53 | 43.43 | 41.92 | 43.34 | 4,322,954 | +1.01(+2.39%) |
May 09, 2008 | 42.28 | 42.50 | 41.91 | 42.33 | 1,508,656 | -0.26(-0.61%) |
May 08, 2008 | 42.05 | 42.67 | 41.93 | 42.59 | 3,765,602 | +0.75(+1.80%) |
May 07, 2008 | 42.77 | 42.77 | 41.63 | 41.84 | 5,360,708 | -0.75(-1.75%) |
May 06, 2008 | 40.67 | 42.86 | 40.52 | 42.58 | 7,099,343 | +1.42(+3.46%) |
May 05, 2008 | 40.96 | 41.42 | 40.52 | 41.16 | 3,898,078 | +0.00(+0.00%) |
May 02, 2008 | 41.72 | 41.72 | 40.62 | 41.16 | 4,358,852 | -0.36(-0.86%) |
May 01, 2008 | 40.69 | 41.69 | 40.40 | 41.52 | 4,837,097 | +0.77(+1.90%) |
Apr 30, 2008 | 40.94 | 41.69 | 40.68 | 40.74 | 4,475,132 | -0.28(-0.68%) |
Apr 29, 2008 | 41.20 | 41.72 | 40.76 | 41.02 | 4,012,558 | -0.14(-0.35%) |
Apr 28, 2008 | 41.34 | 41.43 | 40.89 | 41.17 | 3,714,294 | +0.05(+0.12%) |
Apr 25, 2008 | 41.11 | 41.37 | 40.72 | 41.12 | 4,410,424 | +0.14(+0.33%) |
Apr 24, 2008 | 40.75 | 41.29 | 39.79 | 40.98 | 5,089,024 | +0.82(+2.04%) |
Apr 23, 2008 | 40.70 | 41.03 | 39.56 | 40.16 | 7,017,197 | -1.65(-3.94%) |
Apr 22, 2008 | 41.71 | 42.32 | 41.44 | 41.81 | 5,686,823 | -0.21(-0.49%) |
Apr 21, 2008 | 41.93 | 42.19 | 41.60 | 42.02 | 4,110,582 | -0.14(-0.32%) |
Apr 18, 2008 | 41.31 | 42.23 | 41.07 | 42.15 | 6,078,589 | +1.44(+3.54%) |
Apr 17, 2008 | 40.98 | 41.30 | 39.91 | 40.71 | 6,278,677 | -0.36(-0.88%) |
Apr 16, 2008 | 40.27 | 41.34 | 39.90 | 41.07 | 9,359,058 | +1.66(+4.22%) |
Apr 15, 2008 | 38.55 | 39.51 | 38.45 | 39.41 | 5,885,343 | +0.98(+2.56%) |
Apr 14, 2008 | 37.66 | 38.91 | 37.46 | 38.43 | 6,064,170 | +0.82(+2.18%) |
Apr 11, 2008 | 37.51 | 38.45 | 37.43 | 37.61 | 3,802,592 | -0.31(-0.83%) |
Apr 10, 2008 | 37.54 | 38.07 | 37.17 | 37.92 | 4,320,942 | +0.35(+0.93%) |
Apr 09, 2008 | 38.60 | 38.81 | 37.29 | 37.57 | 5,786,780 | -1.27(-3.27%) |
Apr 08, 2008 | 38.97 | 39.12 | 38.45 | 38.84 | 3,208,034 | -0.15(-0.39%) |
Apr 07, 2008 | 39.21 | 39.70 | 38.60 | 38.99 | 4,719,082 | +0.15(+0.39%) |
Apr 04, 2008 | 38.88 | 39.49 | 38.58 | 38.84 | 4,626,036 | -0.04(-0.11%) |
Apr 03, 2008 | 38.02 | 39.21 | 37.95 | 38.88 | 7,102,299 | +0.55(+1.45%) |
Apr 02, 2008 | 37.78 | 38.57 | 37.67 | 38.33 | 4,741,254 | +0.64(+1.71%) |