Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 46.92 | 47.38 | 46.84 | 47.01 | 901,143 | +0.65(+1.40%) |
Jun 27, 2008 | 46.44 | 46.92 | 46.29 | 46.36 | 449,952 | -0.28(-0.59%) |
Jun 26, 2008 | 47.62 | 47.68 | 46.61 | 46.63 | 522,001 | -1.27(-2.66%) |
Jun 25, 2008 | 47.61 | 48.29 | 47.23 | 47.91 | 658,211 | +0.54(+1.13%) |
Jun 24, 2008 | 47.29 | 47.73 | 46.68 | 47.37 | 731,832 | -0.14(-0.30%) |
Jun 23, 2008 | 47.32 | 47.57 | 46.84 | 47.51 | 1,458,905 | +2.23(+4.92%) |
Jun 20, 2008 | 45.31 | 45.73 | 44.92 | 45.29 | 667,605 | -0.15(-0.34%) |
Jun 19, 2008 | 45.30 | 45.59 | 44.85 | 45.44 | 539,027 | +0.07(+0.15%) |
Jun 18, 2008 | 45.26 | 45.84 | 45.21 | 45.37 | 563,713 | -0.47(-1.02%) |
Jun 17, 2008 | 46.15 | 46.18 | 45.53 | 45.84 | 641,989 | -0.41(-0.89%) |
Jun 16, 2008 | 45.29 | 46.59 | 45.20 | 46.25 | 718,996 | +1.18(+2.61%) |
Jun 13, 2008 | 44.86 | 45.21 | 44.74 | 45.07 | 511,508 | +0.18(+0.40%) |
Jun 12, 2008 | 44.79 | 45.17 | 44.65 | 44.89 | 696,999 | +0.99(+2.24%) |
Jun 11, 2008 | 43.39 | 44.18 | 43.17 | 43.91 | 1,790,892 | +0.06(+0.13%) |
Jun 10, 2008 | 44.01 | 44.18 | 43.29 | 43.85 | 1,603,537 | -1.36(-3.01%) |
Jun 09, 2008 | 45.79 | 45.82 | 44.79 | 45.21 | 594,067 | -0.72(-1.56%) |
Jun 06, 2008 | 46.03 | 46.26 | 45.71 | 45.93 | 375,164 | -0.13(-0.29%) |
Jun 05, 2008 | 45.63 | 46.10 | 45.49 | 46.06 | 530,947 | -0.15(-0.33%) |
Jun 04, 2008 | 46.28 | 46.60 | 45.97 | 46.21 | 723,091 | -0.04(-0.08%) |
Jun 03, 2008 | 46.92 | 47.20 | 46.19 | 46.25 | 1,255,738 | -1.56(-3.26%) |
Jun 02, 2008 | 47.74 | 47.99 | 47.23 | 47.81 | 994,594 | -1.52(-3.08%) |
May 30, 2008 | 49.09 | 49.44 | 48.67 | 49.33 | 583,540 | +0.04(+0.08%) |
May 29, 2008 | 49.88 | 50.06 | 49.05 | 49.29 | 692,509 | -0.43(-0.87%) |
May 28, 2008 | 50.13 | 50.25 | 49.17 | 49.72 | 541,061 | +0.18(+0.37%) |
May 27, 2008 | 49.05 | 49.59 | 49.05 | 49.54 | 379,160 | +0.33(+0.68%) |
May 26, 2008 | 49.16 | 49.43 | 48.80 | 49.21 | 544,246 | +0.00(+0.00%) |
May 23, 2008 | 49.16 | 49.43 | 48.80 | 49.21 | 544,246 | -0.47(-0.94%) |
May 22, 2008 | 49.73 | 50.03 | 49.48 | 49.68 | 837,184 | +0.69(+1.41%) |
May 21, 2008 | 49.37 | 50.16 | 48.92 | 48.99 | 1,398,248 | -0.72(-1.44%) |
May 20, 2008 | 50.18 | 50.34 | 49.29 | 49.71 | 1,361,609 | +0.33(+0.68%) |
May 19, 2008 | 49.02 | 49.64 | 48.86 | 49.37 | 965,028 | +0.77(+1.57%) |
May 16, 2008 | 46.77 | 48.68 | 46.74 | 48.61 | 1,225,776 | +0.75(+1.56%) |
May 15, 2008 | 47.06 | 48.29 | 46.65 | 47.86 | 1,233,501 | +0.40(+0.85%) |
May 14, 2008 | 47.58 | 47.93 | 47.35 | 47.46 | 936,925 | -0.11(-0.22%) |
May 13, 2008 | 47.69 | 47.89 | 47.07 | 47.56 | 1,016,679 | -0.94(-1.93%) |
May 12, 2008 | 48.67 | 48.97 | 48.31 | 48.50 | 658,645 | +0.58(+1.22%) |
May 09, 2008 | 47.93 | 48.33 | 47.80 | 47.92 | 795,288 | -1.11(-2.26%) |
May 08, 2008 | 49.32 | 49.45 | 48.84 | 49.03 | 706,154 | -0.04(-0.08%) |
May 07, 2008 | 49.41 | 49.71 | 48.99 | 49.06 | 797,674 | -0.99(-1.97%) |
May 06, 2008 | 49.63 | 50.19 | 49.37 | 50.05 | 1,943,946 | -1.10(-2.15%) |
May 05, 2008 | 51.66 | 51.66 | 50.81 | 51.15 | 876,809 | -0.51(-0.99%) |
May 02, 2008 | 52.83 | 52.83 | 51.57 | 51.66 | 804,792 | -1.23(-2.32%) |
May 01, 2008 | 52.12 | 52.89 | 52.04 | 52.89 | 572,194 | +0.33(+0.62%) |
Apr 30, 2008 | 53.90 | 53.96 | 52.45 | 52.57 | 1,187,814 | -0.01(-0.02%) |
Apr 29, 2008 | 52.08 | 52.99 | 52.01 | 52.58 | 856,489 | +0.59(+1.14%) |
Apr 28, 2008 | 51.39 | 52.32 | 51.22 | 51.98 | 2,178,532 | -1.12(-2.11%) |
Apr 25, 2008 | 53.25 | 54.78 | 52.70 | 53.10 | 2,288,063 | -2.15(-3.90%) |
Apr 24, 2008 | 55.30 | 56.18 | 54.32 | 55.26 | 1,322,790 | -0.92(-1.64%) |
Apr 23, 2008 | 52.53 | 56.45 | 52.42 | 56.17 | 2,734,761 | +3.48(+6.61%) |
Apr 22, 2008 | 53.45 | 53.48 | 52.16 | 52.69 | 1,117,025 | -1.58(-2.91%) |
Apr 21, 2008 | 54.59 | 54.69 | 53.79 | 54.27 | 437,294 | -0.12(-0.23%) |
Apr 18, 2008 | 54.13 | 54.86 | 54.11 | 54.39 | 615,191 | +1.47(+2.78%) |
Apr 17, 2008 | 52.94 | 53.21 | 52.46 | 52.92 | 534,220 | -0.31(-0.58%) |
Apr 16, 2008 | 53.18 | 53.28 | 52.51 | 53.23 | 525,254 | +0.51(+0.96%) |
Apr 15, 2008 | 52.89 | 53.01 | 52.09 | 52.72 | 1,022,415 | -0.58(-1.09%) |
Apr 14, 2008 | 54.03 | 54.15 | 53.03 | 53.30 | 551,543 | -1.06(-1.95%) |
Apr 11, 2008 | 54.25 | 55.38 | 54.02 | 54.37 | 938,732 | -1.30(-2.34%) |
Apr 10, 2008 | 55.79 | 56.54 | 54.85 | 55.67 | 1,257,237 | +0.68(+1.24%) |
Apr 09, 2008 | 56.46 | 56.51 | 54.23 | 54.99 | 2,126,967 | -1.24(-2.21%) |
Apr 08, 2008 | 55.49 | 56.74 | 55.32 | 56.23 | 6,831,700 | -1.07(-1.87%) |
Apr 07, 2008 | 57.41 | 57.58 | 56.98 | 57.30 | 1,657,326 | -0.29(-0.50%) |
Apr 04, 2008 | 57.96 | 57.98 | 56.48 | 57.59 | 1,782,902 | +0.80(+1.42%) |
Apr 03, 2008 | 56.71 | 57.46 | 56.48 | 56.79 | 1,324,612 | -0.29(-0.50%) |
Apr 02, 2008 | 56.89 | 57.91 | 56.89 | 57.07 | 1,220,494 | +1.37(+2.46%) |