Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 58.89 | 59.80 | 58.32 | 58.85 | 1,213,586 | +0.15(+0.26%) |
Jun 27, 2008 | 58.48 | 59.88 | 58.25 | 58.70 | 1,529,983 | +0.21(+0.37%) |
Jun 26, 2008 | 58.97 | 59.75 | 57.74 | 58.48 | 2,462,461 | +0.78(+1.35%) |
Jun 25, 2008 | 56.59 | 58.28 | 55.00 | 57.71 | 2,130,100 | +1.41(+2.51%) |
Jun 24, 2008 | 59.49 | 59.78 | 55.97 | 56.29 | 2,933,382 | +0.20(+0.35%) |
Jun 23, 2008 | 54.77 | 56.40 | 54.52 | 56.09 | 1,113,949 | +1.56(+2.86%) |
Jun 20, 2008 | 56.07 | 56.29 | 54.41 | 54.54 | 1,535,277 | -1.76(-3.12%) |
Jun 19, 2008 | 56.01 | 56.87 | 55.69 | 56.29 | 1,366,494 | +0.48(+0.86%) |
Jun 18, 2008 | 54.62 | 55.95 | 53.90 | 55.81 | 1,487,706 | +1.02(+1.87%) |
Jun 17, 2008 | 55.25 | 57.02 | 54.54 | 54.79 | 1,499,933 | +1.60(+3.00%) |
Jun 16, 2008 | 52.32 | 53.53 | 51.95 | 53.19 | 805,577 | +0.59(+1.12%) |
Jun 13, 2008 | 51.09 | 52.62 | 50.93 | 52.61 | 867,739 | +1.86(+3.66%) |
Jun 12, 2008 | 51.54 | 52.25 | 50.29 | 50.75 | 1,113,949 | -0.62(-1.20%) |
Jun 11, 2008 | 52.80 | 53.06 | 51.17 | 51.37 | 1,203,384 | -1.20(-2.28%) |
Jun 10, 2008 | 52.77 | 53.59 | 51.95 | 52.57 | 976,961 | -1.02(-1.91%) |
Jun 09, 2008 | 52.00 | 53.67 | 52.00 | 53.59 | 1,072,264 | +1.81(+3.49%) |
Jun 06, 2008 | 52.97 | 53.44 | 51.63 | 51.78 | 859,024 | -1.68(-3.14%) |
Jun 05, 2008 | 51.93 | 53.46 | 51.93 | 53.46 | 1,235,620 | +2.06(+4.01%) |
Jun 04, 2008 | 51.91 | 52.67 | 51.32 | 51.40 | 811,718 | -0.92(-1.75%) |
Jun 03, 2008 | 53.04 | 53.04 | 51.22 | 52.32 | 1,288,878 | -0.31(-0.59%) |
Jun 02, 2008 | 51.85 | 52.90 | 51.37 | 52.63 | 1,146,489 | +0.74(+1.43%) |
May 30, 2008 | 51.17 | 52.61 | 51.17 | 51.89 | 2,666,780 | +0.90(+1.77%) |
May 29, 2008 | 51.87 | 51.87 | 50.13 | 50.99 | 985,498 | -0.88(-1.69%) |
May 28, 2008 | 50.20 | 51.97 | 49.82 | 51.87 | 1,225,073 | +1.75(+3.49%) |
May 27, 2008 | 50.62 | 51.00 | 49.59 | 50.12 | 1,012,433 | -0.50(-0.98%) |
May 26, 2008 | 51.25 | 51.40 | 49.58 | 50.61 | 0 | +0.00(+0.00%) |
May 23, 2008 | 51.25 | 51.40 | 49.58 | 50.61 | 947,665 | -0.51(-1.00%) |
May 22, 2008 | 50.80 | 51.90 | 50.61 | 51.12 | 1,482,648 | +0.53(+1.04%) |
May 21, 2008 | 51.40 | 52.06 | 50.54 | 50.60 | 1,045,248 | -0.83(-1.62%) |
May 20, 2008 | 50.69 | 51.49 | 49.70 | 51.43 | 730,815 | +0.40(+0.78%) |
May 19, 2008 | 51.16 | 52.00 | 50.74 | 51.03 | 1,139,929 | -0.99(-1.91%) |
May 16, 2008 | 51.70 | 52.22 | 51.21 | 52.03 | 794,526 | +0.36(+0.69%) |
May 15, 2008 | 50.75 | 51.67 | 50.38 | 51.67 | 1,007,886 | +1.10(+2.17%) |
May 14, 2008 | 50.38 | 51.90 | 49.72 | 50.57 | 1,605,487 | +0.37(+0.75%) |
May 13, 2008 | 48.18 | 50.22 | 48.18 | 50.19 | 1,696,766 | +1.65(+3.40%) |
May 12, 2008 | 47.68 | 48.55 | 46.67 | 48.54 | 1,351,747 | +1.02(+2.14%) |
May 09, 2008 | 47.58 | 47.68 | 46.72 | 47.53 | 1,065,432 | -0.38(-0.80%) |
May 08, 2008 | 47.10 | 47.93 | 47.10 | 47.91 | 1,351,681 | +1.15(+2.47%) |
May 07, 2008 | 47.60 | 48.09 | 46.41 | 46.76 | 1,301,066 | -0.86(-1.81%) |
May 06, 2008 | 48.03 | 48.09 | 47.30 | 47.62 | 860,353 | -0.42(-0.87%) |
May 05, 2008 | 46.09 | 48.09 | 46.09 | 48.04 | 908,151 | +1.41(+3.03%) |
May 02, 2008 | 46.56 | 47.11 | 46.16 | 46.63 | 906,481 | +0.27(+0.59%) |
May 01, 2008 | 46.02 | 46.59 | 45.12 | 46.35 | 1,012,491 | -0.05(-0.10%) |
Apr 30, 2008 | 46.58 | 47.34 | 46.25 | 46.40 | 813,853 | -0.15(-0.31%) |
Apr 29, 2008 | 47.15 | 47.35 | 46.50 | 46.54 | 1,295,764 | -0.78(-1.65%) |
Apr 28, 2008 | 46.97 | 47.70 | 46.00 | 47.32 | 2,130,414 | +0.31(+0.67%) |
Apr 25, 2008 | 45.85 | 47.01 | 45.24 | 47.01 | 1,085,758 | +1.37(+3.01%) |
Apr 24, 2008 | 46.13 | 46.13 | 44.54 | 45.64 | 1,306,074 | -0.32(-0.70%) |
Apr 23, 2008 | 46.64 | 46.64 | 45.46 | 45.96 | 1,064,765 | -0.70(-1.51%) |
Apr 22, 2008 | 47.72 | 47.86 | 46.15 | 46.66 | 1,049,116 | -0.90(-1.89%) |
Apr 21, 2008 | 47.18 | 48.06 | 46.64 | 47.56 | 1,257,579 | +0.19(+0.40%) |
Apr 18, 2008 | 47.41 | 48.01 | 46.74 | 47.37 | 1,060,215 | -0.19(-0.40%) |
Apr 17, 2008 | 47.25 | 48.82 | 45.61 | 47.56 | 2,283,372 | -1.50(-3.07%) |
Apr 16, 2008 | 47.83 | 49.06 | 47.83 | 49.06 | 1,145,274 | +1.73(+3.64%) |
Apr 15, 2008 | 47.73 | 47.95 | 46.22 | 47.34 | 996,072 | -0.08(-0.18%) |
Apr 14, 2008 | 46.82 | 47.81 | 46.18 | 47.42 | 881,321 | +0.29(+0.62%) |
Apr 11, 2008 | 47.73 | 47.86 | 46.90 | 47.13 | 394,201 | -1.01(-2.09%) |
Apr 10, 2008 | 47.16 | 48.32 | 46.32 | 48.14 | 650,037 | +0.98(+2.07%) |
Apr 09, 2008 | 48.17 | 48.33 | 46.82 | 47.16 | 858,092 | -1.28(-2.65%) |
Apr 08, 2008 | 47.22 | 48.51 | 47.22 | 48.45 | 716,144 | +0.79(+1.67%) |
Apr 07, 2008 | 48.08 | 48.66 | 47.12 | 47.65 | 1,187,103 | -0.21(-0.45%) |
Apr 04, 2008 | 47.00 | 47.93 | 46.83 | 47.87 | 884,203 | +0.74(+1.57%) |
Apr 03, 2008 | 46.19 | 47.42 | 45.65 | 47.12 | 1,427,040 | +0.70(+1.51%) |
Apr 02, 2008 | 45.90 | 46.92 | 45.75 | 46.42 | 1,310,880 | +0.44(+0.96%) |