Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 47.03 | 47.25 | 46.18 | 46.67 | 2,541,405 | -0.58(-1.23%) |
Jun 27, 2008 | 48.09 | 48.27 | 47.03 | 47.25 | 2,685,072 | -1.14(-2.36%) |
Jun 26, 2008 | 49.20 | 49.33 | 48.08 | 48.39 | 3,724,482 | -1.23(-2.48%) |
Jun 25, 2008 | 48.51 | 49.74 | 48.30 | 49.62 | 3,109,158 | +1.35(+2.80%) |
Jun 24, 2008 | 48.61 | 49.03 | 47.89 | 48.27 | 3,514,264 | -0.52(-1.07%) |
Jun 23, 2008 | 49.73 | 50.00 | 48.60 | 48.79 | 4,057,450 | -0.83(-1.67%) |
Jun 20, 2008 | 50.25 | 50.40 | 49.43 | 49.62 | 7,993,508 | -0.91(-1.80%) |
Jun 19, 2008 | 51.04 | 51.14 | 50.01 | 50.53 | 1,988,031 | -0.62(-1.21%) |
Jun 18, 2008 | 51.75 | 51.77 | 50.55 | 51.15 | 3,518,616 | -0.68(-1.31%) |
Jun 17, 2008 | 51.78 | 52.19 | 51.53 | 51.83 | 2,001,612 | +0.28(+0.54%) |
Jun 16, 2008 | 51.04 | 51.95 | 50.92 | 51.55 | 1,849,588 | +0.55(+1.08%) |
Jun 13, 2008 | 50.36 | 51.35 | 50.35 | 51.00 | 2,365,253 | +0.68(+1.35%) |
Jun 12, 2008 | 50.11 | 50.95 | 50.01 | 50.32 | 2,320,044 | +0.15(+0.30%) |
Jun 11, 2008 | 51.10 | 51.22 | 49.97 | 50.17 | 2,797,338 | -0.85(-1.67%) |
Jun 10, 2008 | 50.95 | 51.19 | 50.43 | 51.02 | 3,206,750 | -0.18(-0.35%) |
Jun 09, 2008 | 51.35 | 51.89 | 51.05 | 51.20 | 2,563,015 | +0.07(+0.14%) |
Jun 06, 2008 | 52.27 | 52.35 | 51.13 | 51.13 | 2,835,870 | -1.27(-2.42%) |
Jun 05, 2008 | 51.60 | 52.51 | 51.43 | 52.40 | 6,214,049 | +0.99(+1.93%) |
Jun 04, 2008 | 50.62 | 51.59 | 50.32 | 51.41 | 2,576,229 | +0.57(+1.12%) |
Jun 03, 2008 | 50.31 | 51.00 | 50.31 | 50.84 | 2,983,464 | +0.63(+1.25%) |
Jun 02, 2008 | 49.68 | 50.75 | 49.32 | 50.21 | 3,040,832 | +0.46(+0.92%) |
May 30, 2008 | 49.88 | 49.95 | 49.53 | 49.75 | 3,022,176 | +0.20(+0.40%) |
May 29, 2008 | 48.64 | 49.79 | 48.64 | 49.55 | 2,840,209 | +0.76(+1.56%) |
May 28, 2008 | 48.15 | 49.05 | 47.91 | 48.79 | 3,045,956 | +1.14(+2.39%) |
May 27, 2008 | 48.06 | 48.40 | 47.25 | 47.65 | 3,513,634 | -0.55(-1.14%) |
May 26, 2008 | 47.89 | 48.20 | 47.50 | 48.20 | 1,563,368 | +0.60(+1.26%) |
May 23, 2008 | 47.93 | 48.13 | 47.28 | 47.60 | 2,979,615 | -0.55(-1.14%) |
May 22, 2008 | 47.97 | 48.25 | 47.60 | 48.15 | 2,815,974 | +0.38(+0.80%) |
May 21, 2008 | 48.87 | 49.00 | 47.38 | 47.77 | 4,951,057 | -0.97(-1.99%) |
May 20, 2008 | 48.86 | 49.13 | 48.30 | 48.74 | 2,640,744 | -0.47(-0.96%) |
May 19, 2008 | 50.00 | 50.00 | 49.18 | 49.21 | 1,814,774 | +0.00(+0.00%) |
May 16, 2008 | 50.00 | 50.00 | 49.18 | 49.21 | 1,814,774 | -0.34(-0.69%) |
May 15, 2008 | 49.00 | 49.75 | 48.75 | 49.55 | 2,037,997 | +0.80(+1.64%) |
May 14, 2008 | 48.40 | 49.10 | 48.37 | 48.75 | 2,068,133 | +0.54(+1.12%) |
May 13, 2008 | 48.25 | 48.70 | 48.15 | 48.21 | 1,894,653 | -0.16(-0.33%) |
May 12, 2008 | 48.29 | 48.60 | 47.87 | 48.37 | 1,795,104 | +0.33(+0.69%) |
May 09, 2008 | 47.70 | 49.02 | 47.65 | 48.04 | 2,913,804 | -0.14(-0.29%) |
May 08, 2008 | 48.09 | 48.31 | 47.80 | 48.18 | 1,803,652 | +0.33(+0.69%) |
May 07, 2008 | 48.48 | 48.48 | 47.69 | 47.85 | 2,852,823 | -0.50(-1.03%) |
May 06, 2008 | 48.65 | 48.65 | 47.82 | 48.35 | 3,253,203 | -0.48(-0.98%) |
May 05, 2008 | 49.95 | 49.95 | 48.83 | 48.83 | 2,027,570 | -0.99(-1.99%) |
May 02, 2008 | 49.70 | 49.88 | 49.39 | 49.82 | 2,466,544 | +0.91(+1.86%) |
May 01, 2008 | 47.82 | 49.03 | 48.91 | 48.91 | 3,975,803 | +1.09(+2.28%) |
Apr 30, 2008 | 47.63 | 48.92 | 47.63 | 47.82 | 2,948,950 | +0.08(+0.17%) |
Apr 29, 2008 | 48.40 | 48.72 | 47.71 | 47.74 | 1,868,266 | -0.56(-1.16%) |
Apr 28, 2008 | 48.25 | 48.92 | 47.96 | 48.30 | 2,911,132 | +0.05(+0.10%) |
Apr 25, 2008 | 48.20 | 48.63 | 47.85 | 48.25 | 3,570,336 | +0.37(+0.77%) |
Apr 24, 2008 | 47.25 | 48.50 | 47.00 | 47.88 | 2,345,901 | +0.68(+1.44%) |
Apr 23, 2008 | 47.39 | 47.48 | 47.00 | 47.20 | 1,940,880 | -0.11(-0.23%) |
Apr 22, 2008 | 47.53 | 47.91 | 47.03 | 47.31 | 2,144,508 | -0.14(-0.30%) |
Apr 21, 2008 | 47.83 | 48.27 | 47.28 | 47.45 | 4,056,797 | -0.05(-0.11%) |
Apr 18, 2008 | 46.68 | 47.86 | 46.40 | 47.50 | 4,965,313 | +1.61(+3.51%) |
Apr 17, 2008 | 45.18 | 46.18 | 45.04 | 45.89 | 2,794,771 | +0.48(+1.06%) |
Apr 16, 2008 | 44.94 | 45.44 | 44.45 | 45.41 | 2,882,201 | +0.79(+1.77%) |
Apr 15, 2008 | 45.00 | 45.18 | 44.51 | 44.62 | 1,814,200 | -0.26(-0.58%) |
Apr 14, 2008 | 45.40 | 45.40 | 44.50 | 44.88 | 1,923,228 | -0.66(-1.45%) |
Apr 11, 2008 | 46.27 | 46.27 | 45.34 | 45.54 | 3,986,056 | -1.19(-2.55%) |
Apr 10, 2008 | 46.49 | 46.73 | 45.40 | 46.73 | 3,903,117 | +0.79(+1.72%) |
Apr 09, 2008 | 46.43 | 46.50 | 45.50 | 45.94 | 2,224,866 | -0.72(-1.54%) |
Apr 08, 2008 | 46.73 | 46.89 | 46.16 | 46.66 | 1,666,853 | -0.46(-0.98%) |
Apr 07, 2008 | 47.19 | 47.20 | 46.75 | 47.12 | 2,583,542 | +0.39(+0.83%) |
Apr 04, 2008 | 46.61 | 46.98 | 46.34 | 46.73 | 2,643,346 | -0.01(-0.02%) |
Apr 03, 2008 | 46.84 | 47.16 | 46.52 | 46.74 | 4,092,222 | -0.08(-0.17%) |
Apr 02, 2008 | 48.00 | 48.14 | 46.78 | 46.82 | 3,232,350 | -0.84(-1.76%) |