Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 50.02 | 50.88 | 49.56 | 49.70 | 2,105,183 | -0.71(-1.41%) |
Jun 27, 2008 | 49.51 | 50.67 | 49.37 | 50.41 | 3,638,804 | +1.14(+2.31%) |
Jun 26, 2008 | 50.49 | 50.49 | 49.18 | 49.27 | 1,553,822 | -1.25(-2.48%) |
Jun 25, 2008 | 49.77 | 51.05 | 49.58 | 50.52 | 2,479,234 | +1.03(+2.08%) |
Jun 24, 2008 | 50.54 | 50.57 | 49.36 | 49.49 | 2,944,191 | -1.34(-2.64%) |
Jun 23, 2008 | 50.76 | 51.25 | 50.62 | 50.84 | 1,813,975 | +0.09(+0.17%) |
Jun 20, 2008 | 50.84 | 51.25 | 50.09 | 50.75 | 5,841,809 | +0.92(+1.86%) |
Jun 19, 2008 | 49.19 | 50.12 | 48.93 | 49.82 | 2,430,287 | +0.70(+1.43%) |
Jun 18, 2008 | 49.59 | 49.89 | 48.84 | 49.12 | 2,508,682 | -0.97(-1.93%) |
Jun 17, 2008 | 49.15 | 51.24 | 49.12 | 50.09 | 1,778,755 | -0.49(-0.97%) |
Jun 16, 2008 | 49.56 | 50.69 | 49.19 | 50.58 | 2,116,871 | +0.79(+1.59%) |
Jun 13, 2008 | 49.51 | 50.12 | 49.14 | 49.79 | 2,274,531 | +0.41(+0.83%) |
Jun 12, 2008 | 49.16 | 49.94 | 49.06 | 49.38 | 2,824,854 | +0.48(+0.98%) |
Jun 11, 2008 | 49.95 | 50.13 | 48.90 | 48.90 | 2,981,357 | -1.24(-2.46%) |
Jun 10, 2008 | 50.13 | 50.49 | 49.80 | 50.13 | 2,494,173 | -0.35(-0.69%) |
Jun 09, 2008 | 50.75 | 51.10 | 50.24 | 50.48 | 1,808,213 | -0.20(-0.40%) |
Jun 06, 2008 | 50.87 | 51.37 | 50.35 | 50.68 | 2,247,072 | -0.93(-1.81%) |
Jun 05, 2008 | 51.42 | 51.85 | 51.22 | 51.62 | 1,709,257 | +0.23(+0.45%) |
Jun 04, 2008 | 50.80 | 51.51 | 50.68 | 51.39 | 1,146,860 | +0.25(+0.49%) |
Jun 03, 2008 | 51.02 | 51.53 | 50.92 | 51.14 | 2,718,898 | +0.15(+0.30%) |
Jun 02, 2008 | 51.11 | 51.18 | 50.58 | 50.99 | 1,632,815 | -0.26(-0.50%) |
May 30, 2008 | 51.12 | 51.37 | 50.59 | 51.24 | 2,261,450 | +0.08(+0.16%) |
May 29, 2008 | 51.11 | 51.45 | 50.75 | 51.16 | 1,394,334 | +0.05(+0.10%) |
May 28, 2008 | 51.33 | 51.56 | 50.90 | 51.11 | 1,491,652 | -0.10(-0.19%) |
May 27, 2008 | 50.76 | 51.22 | 50.35 | 51.21 | 1,789,060 | +0.35(+0.68%) |
May 26, 2008 | 51.03 | 51.28 | 50.83 | 50.86 | 0 | +0.00(+0.00%) |
May 23, 2008 | 51.03 | 51.28 | 50.83 | 50.86 | 1,805,369 | -0.68(-1.31%) |
May 22, 2008 | 50.67 | 51.63 | 50.49 | 51.54 | 1,904,348 | +0.87(+1.72%) |
May 21, 2008 | 51.49 | 51.76 | 50.59 | 50.67 | 2,354,439 | -0.79(-1.54%) |
May 20, 2008 | 52.04 | 52.09 | 51.17 | 51.46 | 2,696,411 | -0.44(-0.86%) |
May 19, 2008 | 51.83 | 52.26 | 51.64 | 51.90 | 1,552,603 | -0.16(-0.31%) |
May 16, 2008 | 51.90 | 52.49 | 51.75 | 52.06 | 3,476,517 | -0.19(-0.36%) |
May 15, 2008 | 51.88 | 52.44 | 51.56 | 52.25 | 1,715,722 | +0.17(+0.32%) |
May 14, 2008 | 51.91 | 52.55 | 51.69 | 52.08 | 1,625,358 | +0.39(+0.76%) |
May 13, 2008 | 52.16 | 52.16 | 50.95 | 51.69 | 1,819,523 | +0.28(+0.54%) |
May 12, 2008 | 50.92 | 51.43 | 50.79 | 51.41 | 1,341,005 | +0.42(+0.82%) |
May 09, 2008 | 50.35 | 51.24 | 50.12 | 51.00 | 1,219,472 | +0.02(+0.03%) |
May 08, 2008 | 51.24 | 51.61 | 50.68 | 50.98 | 2,179,811 | -0.01(-0.02%) |
May 07, 2008 | 51.72 | 51.82 | 50.80 | 50.99 | 3,964,374 | -0.79(-1.53%) |
May 06, 2008 | 51.56 | 52.44 | 50.38 | 51.78 | 10,579,110 | +3.70(+7.69%) |
May 05, 2008 | 47.00 | 48.20 | 47.00 | 48.08 | 3,186,996 | -0.19(-0.39%) |
May 02, 2008 | 48.21 | 48.85 | 47.92 | 48.27 | 2,249,050 | +0.41(+0.85%) |
May 01, 2008 | 46.36 | 48.19 | 46.36 | 47.86 | 2,989,005 | +1.53(+3.30%) |
Apr 30, 2008 | 47.02 | 47.48 | 46.29 | 46.33 | 2,287,828 | -0.83(-1.75%) |
Apr 29, 2008 | 47.45 | 47.83 | 47.07 | 47.16 | 2,405,884 | -0.53(-1.12%) |
Apr 28, 2008 | 48.28 | 48.52 | 47.30 | 47.69 | 2,726,529 | -0.76(-1.56%) |
Apr 25, 2008 | 48.61 | 48.76 | 47.89 | 48.44 | 2,394,607 | -0.12(-0.26%) |
Apr 24, 2008 | 47.56 | 48.98 | 46.88 | 48.57 | 2,322,906 | +1.35(+2.86%) |
Apr 23, 2008 | 46.98 | 48.16 | 46.51 | 47.22 | 3,148,677 | +0.39(+0.84%) |
Apr 22, 2008 | 47.79 | 48.29 | 46.49 | 46.83 | 5,511,252 | -1.26(-2.62%) |
Apr 21, 2008 | 48.55 | 48.59 | 47.55 | 48.09 | 2,434,830 | -0.38(-0.79%) |
Apr 18, 2008 | 49.02 | 49.29 | 47.41 | 48.47 | 4,243,392 | +1.42(+3.02%) |
Apr 17, 2008 | 46.60 | 47.08 | 46.35 | 47.05 | 1,629,913 | +0.21(+0.46%) |
Apr 16, 2008 | 46.75 | 47.08 | 45.98 | 46.84 | 2,018,847 | +0.58(+1.25%) |
Apr 15, 2008 | 46.22 | 47.04 | 46.09 | 46.26 | 2,767,703 | +0.07(+0.15%) |
Apr 14, 2008 | 46.41 | 46.52 | 45.57 | 46.19 | 2,090,623 | -0.37(-0.80%) |
Apr 11, 2008 | 46.41 | 46.98 | 46.26 | 46.56 | 2,076,354 | -0.30(-0.65%) |
Apr 10, 2008 | 46.85 | 47.35 | 46.52 | 46.86 | 3,978,094 | -1.06(-2.21%) |
Apr 09, 2008 | 47.47 | 48.09 | 47.23 | 47.92 | 1,922,091 | +0.79(+1.68%) |
Apr 08, 2008 | 46.89 | 47.16 | 46.82 | 47.13 | 1,939,375 | +0.01(+0.02%) |
Apr 07, 2008 | 48.71 | 48.84 | 46.96 | 47.12 | 2,511,562 | -1.15(-2.38%) |
Apr 04, 2008 | 46.92 | 48.65 | 46.92 | 48.27 | 2,870,714 | +1.32(+2.82%) |
Apr 03, 2008 | 47.07 | 47.61 | 46.92 | 46.94 | 1,281,210 | -0.35(-0.73%) |
Apr 02, 2008 | 47.50 | 47.96 | 46.68 | 47.29 | 2,277,993 | -0.60(-1.24%) |