Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 44.84 | 45.65 | 44.32 | 44.66 | 354,441 | -0.12(-0.27%) |
Jun 27, 2008 | 43.21 | 45.01 | 42.88 | 44.78 | 1,124,644 | +2.13(+4.99%) |
Jun 26, 2008 | 43.96 | 43.96 | 42.59 | 42.65 | 439,267 | -1.75(-3.94%) |
Jun 25, 2008 | 43.68 | 44.42 | 43.01 | 44.40 | 325,707 | +0.75(+1.72%) |
Jun 24, 2008 | 44.32 | 44.71 | 43.06 | 43.65 | 513,363 | -0.96(-2.15%) |
Jun 23, 2008 | 45.24 | 45.42 | 44.46 | 44.61 | 395,861 | -0.44(-0.98%) |
Jun 20, 2008 | 45.79 | 46.06 | 44.44 | 45.05 | 806,948 | -0.99(-2.15%) |
Jun 19, 2008 | 44.36 | 46.05 | 44.15 | 46.04 | 605,111 | +1.57(+3.53%) |
Jun 18, 2008 | 43.77 | 44.88 | 43.69 | 44.47 | 354,575 | +0.59(+1.34%) |
Jun 17, 2008 | 44.01 | 44.86 | 43.84 | 43.88 | 264,041 | -0.13(-0.30%) |
Jun 16, 2008 | 44.60 | 45.24 | 43.53 | 44.01 | 338,664 | -0.66(-1.48%) |
Jun 13, 2008 | 42.62 | 44.80 | 42.55 | 44.67 | 532,114 | +2.49(+5.90%) |
Jun 12, 2008 | 41.90 | 43.00 | 41.80 | 42.18 | 372,646 | +0.48(+1.15%) |
Jun 11, 2008 | 42.16 | 42.62 | 41.70 | 41.70 | 198,784 | -0.50(-1.18%) |
Jun 10, 2008 | 42.18 | 42.88 | 41.81 | 42.20 | 303,703 | -0.79(-1.84%) |
Jun 09, 2008 | 43.83 | 43.84 | 42.25 | 42.99 | 564,987 | -0.54(-1.24%) |
Jun 06, 2008 | 43.75 | 44.24 | 43.35 | 43.53 | 809,118 | -0.59(-1.34%) |
Jun 05, 2008 | 43.12 | 44.25 | 42.86 | 44.12 | 442,006 | +1.03(+2.39%) |
Jun 04, 2008 | 41.16 | 43.41 | 40.63 | 43.09 | 338,496 | +1.68(+4.06%) |
Jun 03, 2008 | 42.00 | 42.17 | 40.62 | 41.41 | 335,565 | -0.51(-1.22%) |
Jun 02, 2008 | 42.25 | 42.40 | 41.25 | 41.92 | 289,917 | -0.41(-0.97%) |
May 30, 2008 | 42.50 | 42.50 | 41.63 | 42.33 | 620,646 | -0.17(-0.40%) |
May 29, 2008 | 40.57 | 43.00 | 40.27 | 42.50 | 622,051 | +1.88(+4.63%) |
May 28, 2008 | 40.67 | 41.59 | 40.03 | 40.62 | 311,466 | -0.13(-0.32%) |
May 27, 2008 | 39.27 | 41.11 | 39.27 | 40.75 | 454,421 | +1.68(+4.30%) |
May 26, 2008 | 39.21 | 39.50 | 38.66 | 39.07 | 267,630 | +0.00(+0.00%) |
May 23, 2008 | 39.21 | 39.50 | 38.66 | 39.07 | 267,630 | -0.38(-0.96%) |
May 22, 2008 | 39.68 | 39.90 | 39.01 | 39.45 | 236,767 | -0.16(-0.40%) |
May 21, 2008 | 40.54 | 40.94 | 39.41 | 39.61 | 352,073 | -0.82(-2.03%) |
May 20, 2008 | 40.69 | 40.80 | 39.98 | 40.43 | 496,283 | -0.47(-1.15%) |
May 19, 2008 | 40.52 | 41.89 | 40.24 | 40.90 | 330,290 | +0.22(+0.54%) |
May 16, 2008 | 40.67 | 40.99 | 40.01 | 40.68 | 241,352 | +0.16(+0.39%) |
May 15, 2008 | 40.82 | 41.35 | 40.15 | 40.52 | 273,398 | -0.49(-1.19%) |
May 14, 2008 | 40.67 | 41.64 | 40.46 | 41.01 | 349,066 | +0.34(+0.84%) |
May 13, 2008 | 40.21 | 40.80 | 40.02 | 40.67 | 263,377 | +0.37(+0.92%) |
May 12, 2008 | 39.98 | 40.39 | 39.37 | 40.30 | 401,969 | +0.31(+0.78%) |
May 09, 2008 | 38.50 | 40.25 | 38.41 | 39.99 | 428,176 | +1.81(+4.74%) |
May 08, 2008 | 38.15 | 38.27 | 37.66 | 38.18 | 206,566 | +0.16(+0.42%) |
May 07, 2008 | 39.37 | 39.47 | 37.90 | 38.02 | 240,950 | -1.39(-3.53%) |
May 06, 2008 | 39.17 | 39.80 | 38.84 | 39.41 | 373,235 | +0.08(+0.20%) |
May 05, 2008 | 40.31 | 40.31 | 38.86 | 39.33 | 387,113 | -0.98(-2.43%) |
May 02, 2008 | 39.95 | 41.25 | 39.72 | 40.31 | 1,037,467 | +0.35(+0.88%) |
May 01, 2008 | 37.34 | 39.99 | 36.81 | 39.96 | 789,174 | +1.81(+4.74%) |
Apr 30, 2008 | 39.37 | 39.52 | 38.01 | 38.15 | 369,840 | -0.79(-2.03%) |
Apr 29, 2008 | 40.05 | 40.19 | 38.44 | 38.94 | 397,875 | -1.02(-2.55%) |
Apr 28, 2008 | 40.01 | 40.24 | 39.36 | 39.96 | 428,806 | -0.18(-0.45%) |
Apr 25, 2008 | 39.98 | 40.63 | 39.69 | 40.14 | 297,518 | +0.13(+0.32%) |
Apr 24, 2008 | 39.88 | 40.28 | 38.76 | 40.01 | 552,261 | +0.07(+0.18%) |
Apr 23, 2008 | 37.63 | 40.10 | 37.47 | 39.94 | 2,193,439 | +3.59(+9.88%) |
Apr 22, 2008 | 36.49 | 36.80 | 35.71 | 36.35 | 703,483 | -0.42(-1.14%) |
Apr 21, 2008 | 37.03 | 38.21 | 36.72 | 36.77 | 451,122 | -0.64(-1.71%) |
Apr 18, 2008 | 38.04 | 38.14 | 36.95 | 37.41 | 305,241 | +0.09(+0.24%) |
Apr 17, 2008 | 37.47 | 37.78 | 36.76 | 37.32 | 258,258 | -0.34(-0.90%) |
Apr 16, 2008 | 36.84 | 37.75 | 36.15 | 37.66 | 858,380 | +1.32(+3.63%) |
Apr 15, 2008 | 36.12 | 36.97 | 35.80 | 36.34 | 578,167 | +0.39(+1.08%) |
Apr 14, 2008 | 36.18 | 36.30 | 35.79 | 35.95 | 351,368 | -0.17(-0.47%) |
Apr 11, 2008 | 36.17 | 36.98 | 35.88 | 36.12 | 403,556 | -0.83(-2.25%) |
Apr 10, 2008 | 36.05 | 37.50 | 36.05 | 36.95 | 303,182 | +0.96(+2.67%) |
Apr 09, 2008 | 36.98 | 38.11 | 35.73 | 35.99 | 283,383 | -0.84(-2.28%) |
Apr 08, 2008 | 36.00 | 37.13 | 36.00 | 36.83 | 322,576 | +0.35(+0.96%) |
Apr 07, 2008 | 37.03 | 38.26 | 36.30 | 36.48 | 358,592 | -0.61(-1.64%) |
Apr 04, 2008 | 36.11 | 37.26 | 35.91 | 37.09 | 347,590 | +0.94(+2.60%) |
Apr 03, 2008 | 36.35 | 36.78 | 35.94 | 36.15 | 321,322 | -0.24(-0.66%) |
Apr 02, 2008 | 36.05 | 37.65 | 36.05 | 36.39 | 415,309 | +0.26(+0.72%) |