Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 39.96 | 40.82 | 39.94 | 40.46 | 155,108 | -0.48(-1.17%) |
Jun 27, 2008 | 40.62 | 41.46 | 39.86 | 40.94 | 20,516 | -0.54(-1.30%) |
Jun 26, 2008 | 41.79 | 42.34 | 41.16 | 41.48 | 14,455 | -1.17(-2.75%) |
Jun 25, 2008 | 43.59 | 43.59 | 42.12 | 42.65 | 9,826 | -0.56(-1.30%) |
Jun 24, 2008 | 43.00 | 43.65 | 41.81 | 43.21 | 19,141 | +0.21(+0.49%) |
Jun 23, 2008 | 43.41 | 43.82 | 43.00 | 43.00 | 8,571 | -0.91(-2.08%) |
Jun 20, 2008 | 45.60 | 45.60 | 43.73 | 43.91 | 13,151 | -1.09(-2.42%) |
Jun 19, 2008 | 44.43 | 45.23 | 44.43 | 45.00 | 18,373 | +0.64(+1.44%) |
Jun 18, 2008 | 44.49 | 44.93 | 43.49 | 44.36 | 26,091 | -0.12(-0.28%) |
Jun 17, 2008 | 43.14 | 44.74 | 42.97 | 44.49 | 62,106 | +1.36(+3.16%) |
Jun 16, 2008 | 43.41 | 43.75 | 43.12 | 43.12 | 28,842 | -0.45(-1.04%) |
Jun 13, 2008 | 43.51 | 43.83 | 43.27 | 43.58 | 43,288 | +0.08(+0.19%) |
Jun 12, 2008 | 42.74 | 43.98 | 42.52 | 43.49 | 30,617 | +0.23(+0.53%) |
Jun 11, 2008 | 45.87 | 45.87 | 43.26 | 43.27 | 25,243 | -0.99(-2.24%) |
Jun 10, 2008 | 44.09 | 45.44 | 42.81 | 44.26 | 27,332 | +0.11(+0.24%) |
Jun 09, 2008 | 43.76 | 44.93 | 42.78 | 44.15 | 49,132 | -0.14(-0.32%) |
Jun 06, 2008 | 45.36 | 45.53 | 44.28 | 44.29 | 16,766 | -1.16(-2.55%) |
Jun 05, 2008 | 44.46 | 45.62 | 44.46 | 45.45 | 41,725 | +1.49(+3.38%) |
Jun 04, 2008 | 44.58 | 44.58 | 43.93 | 43.97 | 40,593 | -0.50(-1.13%) |
Jun 03, 2008 | 44.49 | 45.07 | 44.47 | 44.47 | 31,782 | -0.16(-0.37%) |
Jun 02, 2008 | 45.37 | 45.43 | 44.52 | 44.63 | 43,170 | -0.94(-2.07%) |
May 30, 2008 | 45.97 | 45.97 | 45.06 | 45.58 | 129,594 | -0.24(-0.52%) |
May 29, 2008 | 45.62 | 46.07 | 45.50 | 45.82 | 30,510 | +0.86(+1.91%) |
May 28, 2008 | 45.93 | 45.93 | 44.88 | 44.96 | 17,057 | +0.04(+0.08%) |
May 27, 2008 | 45.41 | 45.47 | 44.75 | 44.92 | 29,940 | -0.37(-0.81%) |
May 26, 2008 | 45.49 | 45.50 | 44.92 | 45.29 | 0 | +0.00(+0.00%) |
May 23, 2008 | 45.49 | 45.50 | 44.92 | 45.29 | 43,848 | +0.07(+0.15%) |
May 22, 2008 | 45.18 | 45.22 | 44.44 | 45.22 | 32,274 | +0.80(+1.79%) |
May 21, 2008 | 45.62 | 45.63 | 44.30 | 44.43 | 66,135 | -0.89(-1.96%) |
May 20, 2008 | 45.18 | 45.47 | 44.94 | 45.32 | 31,951 | -0.15(-0.34%) |
May 19, 2008 | 45.37 | 45.65 | 45.18 | 45.47 | 61,567 | +0.38(+0.84%) |
May 16, 2008 | 44.53 | 45.10 | 44.46 | 45.09 | 92,274 | +1.04(+2.35%) |
May 15, 2008 | 44.21 | 44.21 | 43.66 | 44.05 | 30,811 | +0.10(+0.22%) |
May 14, 2008 | 43.23 | 44.05 | 43.23 | 43.96 | 82,736 | +0.62(+1.43%) |
May 13, 2008 | 43.76 | 43.76 | 43.17 | 43.34 | 55,498 | -0.20(-0.47%) |
May 12, 2008 | 43.95 | 43.95 | 43.43 | 43.54 | 88,780 | +0.13(+0.31%) |
May 09, 2008 | 43.70 | 43.89 | 43.04 | 43.41 | 54,980 | -0.29(-0.67%) |
May 08, 2008 | 44.03 | 44.04 | 43.42 | 43.70 | 40,469 | -0.04(-0.10%) |
May 07, 2008 | 45.17 | 45.18 | 43.52 | 43.74 | 115,818 | -1.17(-2.60%) |
May 06, 2008 | 45.27 | 45.45 | 44.74 | 44.91 | 28,628 | -0.55(-1.21%) |
May 05, 2008 | 46.12 | 46.12 | 45.00 | 45.46 | 62,335 | -0.20(-0.45%) |
May 02, 2008 | 45.76 | 45.89 | 45.38 | 45.67 | 62,118 | -0.27(-0.59%) |
May 01, 2008 | 45.82 | 46.02 | 45.45 | 45.94 | 37,462 | +0.17(+0.37%) |
Apr 30, 2008 | 45.29 | 46.77 | 45.29 | 45.77 | 36,123 | +0.36(+0.80%) |
Apr 29, 2008 | 46.55 | 46.55 | 45.41 | 45.41 | 51,879 | -1.61(-3.43%) |
Apr 28, 2008 | 47.42 | 47.42 | 46.61 | 47.02 | 54,637 | -0.10(-0.21%) |
Apr 25, 2008 | 47.10 | 47.35 | 46.88 | 47.12 | 49,598 | +0.03(+0.06%) |
Apr 24, 2008 | 48.11 | 48.31 | 46.95 | 47.09 | 53,657 | -0.92(-1.92%) |
Apr 23, 2008 | 48.18 | 48.48 | 47.42 | 48.01 | 34,907 | +0.07(+0.15%) |
Apr 22, 2008 | 48.71 | 48.71 | 47.60 | 47.94 | 65,608 | -0.04(-0.09%) |
Apr 21, 2008 | 47.69 | 47.99 | 47.25 | 47.99 | 30,888 | +0.40(+0.84%) |
Apr 18, 2008 | 47.30 | 47.77 | 47.00 | 47.59 | 75,045 | +0.07(+0.15%) |
Apr 17, 2008 | 47.06 | 47.52 | 46.65 | 47.52 | 42,516 | +0.37(+0.79%) |
Apr 16, 2008 | 46.60 | 47.30 | 46.60 | 47.15 | 71,027 | +0.64(+1.37%) |
Apr 15, 2008 | 46.47 | 47.04 | 46.30 | 46.51 | 64,517 | +0.00(+0.00%) |
Apr 14, 2008 | 45.97 | 46.63 | 45.93 | 46.51 | 28,801 | +0.34(+0.73%) |
Apr 11, 2008 | 47.39 | 47.43 | 45.45 | 46.17 | 126,043 | -1.74(-3.62%) |
Apr 10, 2008 | 47.86 | 48.13 | 47.75 | 47.91 | 36,009 | +0.47(+0.99%) |
Apr 09, 2008 | 47.79 | 47.88 | 47.44 | 47.44 | 31,832 | -0.27(-0.58%) |
Apr 08, 2008 | 47.82 | 47.90 | 47.44 | 47.71 | 29,981 | -0.32(-0.66%) |
Apr 07, 2008 | 48.63 | 48.63 | 47.65 | 48.03 | 56,240 | +0.24(+0.50%) |
Apr 04, 2008 | 46.85 | 47.88 | 46.85 | 47.79 | 145,166 | +0.85(+1.81%) |
Apr 03, 2008 | 46.67 | 47.11 | 46.52 | 46.94 | 24,851 | -0.13(-0.28%) |
Apr 02, 2008 | 47.22 | 47.28 | 46.84 | 47.08 | 79,123 | +0.12(+0.26%) |