Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 43.86 | 44.74 | 43.81 | 44.51 | 291,298 | +0.62(+1.40%) |
Jun 27, 2008 | 44.19 | 44.36 | 43.68 | 43.89 | 562,429 | -0.27(-0.62%) |
Jun 26, 2008 | 44.89 | 45.05 | 44.12 | 44.16 | 294,849 | -1.37(-3.00%) |
Jun 25, 2008 | 45.32 | 46.04 | 45.32 | 45.53 | 1,037,519 | +0.50(+1.11%) |
Jun 24, 2008 | 44.82 | 45.38 | 44.64 | 45.03 | 277,373 | -0.19(-0.41%) |
Jun 23, 2008 | 45.59 | 45.67 | 45.11 | 45.22 | 114,172 | -0.31(-0.69%) |
Jun 20, 2008 | 46.33 | 46.33 | 45.39 | 45.53 | 144,396 | -1.13(-2.42%) |
Jun 19, 2008 | 46.45 | 46.72 | 46.09 | 46.66 | 189,788 | +0.33(+0.71%) |
Jun 18, 2008 | 46.79 | 46.79 | 46.09 | 46.33 | 232,081 | -0.62(-1.32%) |
Jun 17, 2008 | 47.05 | 47.12 | 46.81 | 46.95 | 174,593 | -0.07(-0.15%) |
Jun 16, 2008 | 46.76 | 47.12 | 46.51 | 47.02 | 155,526 | -0.26(-0.56%) |
Jun 13, 2008 | 46.72 | 47.29 | 46.47 | 47.29 | 91,568 | +0.79(+1.69%) |
Jun 12, 2008 | 47.01 | 47.44 | 46.27 | 46.50 | 84,671 | -0.12(-0.26%) |
Jun 11, 2008 | 47.33 | 47.58 | 46.62 | 46.62 | 47,892 | -1.16(-2.42%) |
Jun 10, 2008 | 47.80 | 48.03 | 47.43 | 47.78 | 89,420 | -0.48(-0.99%) |
Jun 09, 2008 | 48.80 | 49.01 | 48.03 | 48.26 | 137,583 | -0.54(-1.10%) |
Jun 06, 2008 | 49.52 | 49.52 | 48.80 | 48.80 | 44,905 | -1.25(-2.50%) |
Jun 05, 2008 | 48.88 | 50.14 | 48.78 | 50.05 | 60,723 | +1.37(+2.81%) |
Jun 04, 2008 | 48.41 | 48.78 | 48.41 | 48.68 | 47,021 | +0.06(+0.13%) |
Jun 03, 2008 | 49.20 | 49.21 | 48.25 | 48.62 | 273,187 | -0.36(-0.74%) |
Jun 02, 2008 | 49.27 | 49.53 | 48.38 | 48.98 | 212,864 | -0.48(-0.97%) |
May 30, 2008 | 49.50 | 49.70 | 49.27 | 49.46 | 198,798 | +0.08(+0.16%) |
May 29, 2008 | 48.63 | 49.61 | 48.51 | 49.38 | 24,525 | +0.80(+1.65%) |
May 28, 2008 | 48.33 | 48.61 | 48.13 | 48.58 | 28,124 | +0.51(+1.06%) |
May 27, 2008 | 47.81 | 48.18 | 47.44 | 48.08 | 45,812 | +0.37(+0.78%) |
May 26, 2008 | 47.64 | 47.73 | 47.45 | 47.70 | 0 | +0.00(+0.00%) |
May 23, 2008 | 47.64 | 47.73 | 47.45 | 47.70 | 115,826 | -0.44(-0.91%) |
May 22, 2008 | 47.73 | 48.34 | 47.63 | 48.14 | 304,888 | +0.33(+0.69%) |
May 21, 2008 | 48.75 | 48.75 | 47.63 | 47.81 | 261,445 | -0.74(-1.53%) |
May 20, 2008 | 49.15 | 49.15 | 48.30 | 48.55 | 31,457 | -0.84(-1.69%) |
May 19, 2008 | 49.50 | 49.60 | 49.24 | 49.39 | 21,636 | -0.01(-0.01%) |
May 16, 2008 | 49.41 | 49.50 | 48.94 | 49.40 | 125,225 | +0.13(+0.27%) |
May 15, 2008 | 48.53 | 49.31 | 48.49 | 49.27 | 247,122 | +0.50(+1.04%) |
May 14, 2008 | 48.45 | 49.13 | 48.45 | 48.76 | 69,309 | +0.56(+1.17%) |
May 13, 2008 | 48.08 | 48.36 | 47.94 | 48.20 | 180,296 | +0.11(+0.24%) |
May 12, 2008 | 47.74 | 48.13 | 47.68 | 48.08 | 16,456 | +0.36(+0.76%) |
May 09, 2008 | 47.55 | 48.04 | 47.27 | 47.72 | 112,228 | -0.25(-0.52%) |
May 08, 2008 | 48.09 | 48.19 | 47.73 | 47.97 | 51,720 | +0.04(+0.07%) |
May 07, 2008 | 48.29 | 48.67 | 47.85 | 47.93 | 26,583 | -0.41(-0.85%) |
May 06, 2008 | 47.95 | 48.40 | 47.47 | 48.35 | 34,563 | +0.22(+0.46%) |
May 05, 2008 | 48.78 | 48.78 | 47.91 | 48.13 | 88,839 | -0.53(-1.09%) |
May 02, 2008 | 48.43 | 51.49 | 48.22 | 48.66 | 58,899 | +0.21(+0.44%) |
May 01, 2008 | 47.40 | 48.49 | 47.11 | 48.44 | 25,772 | +1.34(+2.84%) |
Apr 30, 2008 | 47.53 | 47.77 | 47.10 | 47.10 | 504,708 | -0.18(-0.38%) |
Apr 29, 2008 | 47.05 | 47.30 | 46.95 | 47.28 | 21,794 | +0.43(+0.92%) |
Apr 28, 2008 | 47.01 | 47.12 | 46.61 | 46.85 | 88,308 | +0.13(+0.28%) |
Apr 25, 2008 | 46.58 | 46.80 | 45.89 | 46.72 | 27,512 | +0.43(+0.93%) |
Apr 24, 2008 | 45.82 | 46.62 | 45.58 | 46.29 | 18,239 | +0.54(+1.18%) |
Apr 23, 2008 | 45.12 | 45.91 | 44.99 | 45.75 | 16,537 | +0.95(+2.12%) |
Apr 22, 2008 | 45.17 | 45.23 | 44.46 | 44.80 | 61,375 | -0.41(-0.92%) |
Apr 21, 2008 | 44.89 | 45.25 | 44.75 | 45.22 | 11,218 | +0.06(+0.13%) |
Apr 18, 2008 | 45.05 | 45.34 | 45.05 | 45.16 | 80,815 | +0.69(+1.54%) |
Apr 17, 2008 | 44.79 | 44.91 | 44.23 | 44.47 | 34,701 | -0.38(-0.85%) |
Apr 16, 2008 | 44.16 | 44.90 | 44.16 | 44.85 | 36,188 | +1.01(+2.30%) |
Apr 15, 2008 | 44.05 | 44.05 | 43.51 | 43.84 | 23,805 | +0.06(+0.15%) |
Apr 14, 2008 | 43.96 | 44.23 | 43.69 | 43.78 | 25,220 | -0.08(-0.18%) |
Apr 11, 2008 | 44.52 | 44.59 | 43.76 | 43.86 | 51,461 | -0.88(-1.97%) |
Apr 10, 2008 | 44.81 | 45.03 | 44.51 | 44.74 | 25,591 | -0.06(-0.13%) |
Apr 09, 2008 | 45.97 | 45.97 | 44.60 | 44.79 | 46,007 | -1.04(-2.26%) |
Apr 08, 2008 | 45.55 | 45.89 | 45.44 | 45.83 | 26,430 | +0.06(+0.14%) |
Apr 07, 2008 | 45.89 | 46.15 | 45.74 | 45.77 | 72,437 | +0.29(+0.64%) |
Apr 04, 2008 | 46.04 | 46.10 | 45.32 | 45.47 | 33,422 | -0.61(-1.33%) |
Apr 03, 2008 | 45.48 | 46.16 | 45.39 | 46.09 | 58,733 | +0.61(+1.34%) |
Apr 02, 2008 | 45.77 | 45.83 | 45.30 | 45.48 | 54,258 | -0.21(-0.47%) |