Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 44.88 | 45.09 | 44.51 | 44.94 | 3,899,987 | +0.97(+2.21%) |
Jun 27, 2008 | 43.87 | 44.22 | 43.54 | 43.97 | 3,656,433 | +0.94(+2.19%) |
Jun 26, 2008 | 43.65 | 43.69 | 42.71 | 43.02 | 2,993,687 | -0.31(-0.72%) |
Jun 25, 2008 | 43.34 | 43.72 | 42.72 | 43.33 | 3,404,086 | +0.38(+0.88%) |
Jun 24, 2008 | 42.98 | 43.39 | 42.92 | 42.95 | 3,164,612 | -0.41(-0.95%) |
Jun 23, 2008 | 42.51 | 43.37 | 42.48 | 43.37 | 5,411,513 | +1.09(+2.57%) |
Jun 20, 2008 | 42.45 | 42.59 | 42.12 | 42.28 | 3,693,556 | +0.22(+0.51%) |
Jun 19, 2008 | 43.15 | 43.21 | 42.03 | 42.06 | 5,231,142 | -0.19(-0.45%) |
Jun 18, 2008 | 42.14 | 42.44 | 42.00 | 42.25 | 6,030,273 | -0.56(-1.32%) |
Jun 17, 2008 | 42.94 | 43.23 | 42.69 | 42.82 | 7,873,998 | -0.02(-0.04%) |
Jun 16, 2008 | 43.02 | 43.21 | 42.72 | 42.83 | 7,661,601 | +0.44(+1.04%) |
Jun 13, 2008 | 42.04 | 42.50 | 41.96 | 42.39 | 8,063,944 | -0.33(-0.78%) |
Jun 12, 2008 | 42.97 | 43.24 | 42.65 | 42.72 | 6,543,523 | -1.31(-2.97%) |
Jun 11, 2008 | 44.32 | 44.43 | 43.82 | 44.03 | 4,823,875 | +0.14(+0.31%) |
Jun 10, 2008 | 44.04 | 44.61 | 43.53 | 43.89 | 4,379,741 | -1.27(-2.81%) |
Jun 09, 2008 | 45.23 | 45.49 | 44.74 | 45.16 | 2,734,661 | +0.65(+1.46%) |
Jun 06, 2008 | 45.04 | 45.26 | 44.38 | 44.51 | 6,683,589 | -0.70(-1.55%) |
Jun 05, 2008 | 43.93 | 45.21 | 43.88 | 45.21 | 4,058,330 | +1.94(+4.48%) |
Jun 04, 2008 | 44.08 | 44.23 | 43.28 | 43.28 | 5,419,611 | -1.58(-3.52%) |
Jun 03, 2008 | 45.49 | 45.67 | 44.86 | 44.86 | 3,671,045 | -0.73(-1.61%) |
Jun 02, 2008 | 45.31 | 45.93 | 45.31 | 45.59 | 2,387,477 | -0.40(-0.86%) |
May 30, 2008 | 45.69 | 46.15 | 45.50 | 45.98 | 3,458,071 | +0.09(+0.21%) |
May 29, 2008 | 45.96 | 46.36 | 45.70 | 45.89 | 4,985,532 | -0.37(-0.80%) |
May 28, 2008 | 45.66 | 46.37 | 45.57 | 46.26 | 3,676,347 | +0.33(+0.72%) |
May 27, 2008 | 46.46 | 46.54 | 45.81 | 45.93 | 4,707,601 | -1.17(-2.48%) |
May 26, 2008 | 47.25 | 47.33 | 46.83 | 47.10 | 0 | +0.00(+0.00%) |
May 23, 2008 | 47.25 | 47.33 | 46.83 | 47.10 | 3,484,603 | -0.09(-0.19%) |
May 22, 2008 | 47.57 | 47.72 | 47.00 | 47.19 | 3,168,350 | -0.21(-0.44%) |
May 21, 2008 | 47.84 | 48.13 | 47.32 | 47.40 | 3,456,409 | +0.18(+0.39%) |
May 20, 2008 | 47.00 | 47.31 | 46.77 | 47.21 | 3,125,125 | -0.09(-0.20%) |
May 19, 2008 | 47.27 | 47.80 | 46.99 | 47.31 | 4,048,658 | +0.80(+1.72%) |
May 16, 2008 | 45.95 | 46.51 | 45.86 | 46.51 | 3,363,185 | +1.57(+3.48%) |
May 15, 2008 | 44.83 | 45.03 | 44.42 | 44.94 | 2,434,456 | +0.26(+0.58%) |
May 14, 2008 | 44.91 | 45.25 | 44.64 | 44.68 | 2,736,287 | +0.12(+0.27%) |
May 13, 2008 | 44.21 | 44.65 | 44.05 | 44.56 | 2,471,793 | +0.14(+0.31%) |
May 12, 2008 | 44.32 | 44.47 | 43.91 | 44.42 | 2,992,501 | +0.71(+1.63%) |
May 09, 2008 | 43.48 | 43.86 | 43.26 | 43.71 | 1,568,523 | -0.03(-0.07%) |
May 08, 2008 | 43.56 | 43.80 | 43.37 | 43.74 | 2,773,486 | -0.03(-0.07%) |
May 07, 2008 | 44.12 | 44.20 | 43.69 | 43.78 | 4,158,078 | -1.05(-2.35%) |
May 06, 2008 | 44.29 | 44.96 | 44.29 | 44.83 | 2,431,467 | +0.51(+1.15%) |
May 05, 2008 | 44.14 | 44.45 | 44.14 | 44.32 | 2,599,766 | +0.03(+0.06%) |
May 02, 2008 | 44.17 | 44.36 | 44.01 | 44.29 | 4,566,759 | +0.48(+1.11%) |
May 01, 2008 | 44.00 | 44.05 | 42.99 | 43.81 | 3,454,549 | -0.46(-1.04%) |
Apr 30, 2008 | 44.35 | 44.61 | 44.03 | 44.27 | 3,407,671 | +0.30(+0.68%) |
Apr 29, 2008 | 43.73 | 44.26 | 43.70 | 43.97 | 4,105,746 | +0.75(+1.73%) |
Apr 28, 2008 | 43.39 | 43.56 | 43.12 | 43.22 | 2,607,650 | -0.10(-0.23%) |
Apr 25, 2008 | 43.19 | 43.39 | 42.84 | 43.32 | 3,392,837 | +0.41(+0.96%) |
Apr 24, 2008 | 43.01 | 43.25 | 42.70 | 42.91 | 3,858,110 | -1.00(-2.28%) |
Apr 23, 2008 | 43.69 | 44.23 | 43.30 | 43.91 | 4,681,333 | +0.37(+0.85%) |
Apr 22, 2008 | 43.60 | 43.77 | 43.33 | 43.54 | 3,474,798 | +0.09(+0.21%) |
Apr 21, 2008 | 43.19 | 43.58 | 42.88 | 43.45 | 4,014,830 | +0.68(+1.59%) |
Apr 18, 2008 | 42.41 | 42.77 | 42.23 | 42.77 | 3,950,602 | +0.47(+1.11%) |
Apr 17, 2008 | 41.94 | 42.42 | 41.91 | 42.30 | 3,365,419 | -0.52(-1.22%) |
Apr 16, 2008 | 42.21 | 42.91 | 42.08 | 42.82 | 3,326,102 | +1.38(+3.33%) |
Apr 15, 2008 | 41.57 | 41.61 | 40.94 | 41.44 | 2,432,621 | +0.46(+1.12%) |
Apr 14, 2008 | 40.86 | 41.07 | 40.68 | 40.98 | 2,236,464 | +0.24(+0.59%) |
Apr 11, 2008 | 40.87 | 41.07 | 40.65 | 40.74 | 2,911,683 | -0.60(-1.44%) |
Apr 10, 2008 | 41.40 | 41.56 | 41.07 | 41.34 | 2,794,722 | -0.29(-0.70%) |
Apr 09, 2008 | 41.33 | 41.89 | 41.25 | 41.63 | 3,921,877 | +0.67(+1.63%) |
Apr 08, 2008 | 40.62 | 40.98 | 40.58 | 40.96 | 2,726,023 | +0.73(+1.81%) |
Apr 07, 2008 | 40.44 | 40.65 | 40.11 | 40.23 | 2,704,100 | +0.04(+0.11%) |
Apr 04, 2008 | 40.20 | 40.44 | 40.06 | 40.19 | 2,938,814 | -0.20(-0.48%) |
Apr 03, 2008 | 40.23 | 40.62 | 40.19 | 40.38 | 2,448,392 | +0.15(+0.38%) |
Apr 02, 2008 | 39.43 | 40.44 | 39.43 | 40.23 | 3,399,915 | +0.70(+1.77%) |