Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 45.03 | 45.39 | 44.43 | 44.87 | 2,528,301 | -0.16(-0.36%) |
Jun 27, 2008 | 44.79 | 48.46 | 44.56 | 45.03 | 4,184,014 | +0.41(+0.92%) |
Jun 26, 2008 | 46.91 | 46.91 | 44.62 | 44.62 | 5,957,148 | -2.58(-5.46%) |
Jun 25, 2008 | 46.65 | 47.60 | 46.45 | 47.20 | 3,763,293 | +0.75(+1.62%) |
Jun 24, 2008 | 46.79 | 46.95 | 46.42 | 46.45 | 2,042,476 | -0.47(-1.00%) |
Jun 23, 2008 | 46.86 | 47.47 | 46.68 | 46.92 | 2,845,187 | +0.16(+0.34%) |
Jun 20, 2008 | 47.48 | 47.72 | 46.66 | 46.76 | 4,647,894 | -1.10(-2.30%) |
Jun 19, 2008 | 46.29 | 48.05 | 46.29 | 47.86 | 2,626,339 | +0.90(+1.91%) |
Jun 18, 2008 | 47.56 | 48.80 | 46.53 | 46.96 | 7,513,330 | -0.72(-1.52%) |
Jun 17, 2008 | 48.68 | 48.72 | 47.64 | 47.68 | 2,271,681 | -0.88(-1.81%) |
Jun 16, 2008 | 48.63 | 48.78 | 48.05 | 48.56 | 2,178,735 | +0.07(+0.14%) |
Jun 13, 2008 | 48.47 | 48.88 | 48.05 | 48.49 | 2,191,150 | +0.52(+1.08%) |
Jun 12, 2008 | 48.26 | 49.00 | 47.89 | 47.98 | 2,381,853 | +0.05(+0.10%) |
Jun 11, 2008 | 48.15 | 48.88 | 47.93 | 47.93 | 2,944,918 | -0.21(-0.45%) |
Jun 10, 2008 | 48.12 | 48.56 | 47.83 | 48.15 | 2,643,597 | -0.14(-0.29%) |
Jun 09, 2008 | 48.07 | 48.45 | 47.90 | 48.29 | 2,111,464 | +0.19(+0.40%) |
Jun 06, 2008 | 49.72 | 49.92 | 48.07 | 48.09 | 4,169,518 | -1.93(-3.86%) |
Jun 05, 2008 | 49.37 | 50.08 | 48.96 | 50.02 | 3,060,330 | +0.74(+1.50%) |
Jun 04, 2008 | 49.54 | 49.54 | 48.98 | 49.29 | 3,541,918 | -0.25(-0.51%) |
Jun 03, 2008 | 50.04 | 50.30 | 49.23 | 49.54 | 2,558,928 | -0.36(-0.71%) |
Jun 02, 2008 | 50.52 | 50.59 | 49.56 | 49.90 | 2,225,069 | -0.72(-1.42%) |
May 30, 2008 | 50.37 | 50.83 | 49.96 | 50.61 | 2,333,001 | +0.41(+0.81%) |
May 29, 2008 | 49.94 | 50.35 | 49.29 | 50.21 | 1,808,639 | +0.07(+0.15%) |
May 28, 2008 | 50.36 | 50.36 | 49.67 | 50.13 | 2,796,219 | -0.19(-0.39%) |
May 27, 2008 | 49.52 | 50.44 | 49.49 | 50.33 | 2,593,593 | +0.74(+1.49%) |
May 26, 2008 | 49.96 | 50.16 | 49.59 | 49.59 | 0 | +0.00(+0.00%) |
May 23, 2008 | 49.96 | 50.16 | 49.59 | 49.59 | 1,762,373 | -0.60(-1.20%) |
May 22, 2008 | 49.96 | 50.44 | 49.87 | 50.19 | 2,090,544 | +0.23(+0.46%) |
May 21, 2008 | 50.89 | 51.19 | 49.90 | 49.96 | 3,072,063 | -0.89(-1.75%) |
May 20, 2008 | 51.51 | 51.51 | 50.80 | 50.86 | 2,470,240 | -0.80(-1.55%) |
May 19, 2008 | 50.64 | 51.95 | 50.53 | 51.65 | 3,568,556 | +0.95(+1.88%) |
May 16, 2008 | 50.29 | 50.76 | 49.98 | 50.70 | 2,997,336 | +0.31(+0.61%) |
May 15, 2008 | 50.31 | 50.71 | 49.97 | 50.39 | 2,501,634 | +0.02(+0.04%) |
May 14, 2008 | 50.87 | 51.15 | 50.37 | 50.37 | 2,782,570 | -0.17(-0.35%) |
May 13, 2008 | 50.24 | 50.82 | 49.98 | 50.55 | 2,566,627 | +0.30(+0.59%) |
May 12, 2008 | 50.11 | 50.31 | 49.60 | 50.25 | 1,818,326 | +0.36(+0.73%) |
May 09, 2008 | 48.84 | 50.32 | 48.84 | 49.89 | 1,430,935 | -0.19(-0.39%) |
May 08, 2008 | 49.91 | 50.24 | 49.39 | 50.08 | 2,503,685 | +0.27(+0.54%) |
May 07, 2008 | 50.23 | 50.30 | 49.82 | 49.82 | 4,684,660 | -0.29(-0.58%) |
May 06, 2008 | 49.50 | 50.25 | 49.38 | 50.10 | 2,393,188 | +0.17(+0.35%) |
May 05, 2008 | 49.27 | 50.31 | 49.63 | 49.93 | 2,070,605 | -0.38(-0.75%) |
May 02, 2008 | 50.20 | 50.69 | 49.98 | 50.31 | 2,213,500 | +0.15(+0.31%) |
May 01, 2008 | 49.19 | 50.21 | 49.17 | 50.15 | 3,312,584 | +0.80(+1.63%) |
Apr 30, 2008 | 49.63 | 50.28 | 49.35 | 49.35 | 3,487,519 | -0.41(-0.82%) |
Apr 29, 2008 | 49.23 | 49.94 | 49.17 | 49.76 | 3,659,897 | +0.60(+1.23%) |
Apr 28, 2008 | 49.39 | 49.78 | 48.92 | 49.15 | 4,182,383 | -0.48(-0.96%) |
Apr 25, 2008 | 50.03 | 50.94 | 48.64 | 49.63 | 4,573,321 | +0.97(+1.98%) |
Apr 24, 2008 | 46.50 | 49.00 | 46.47 | 48.66 | 5,285,365 | +1.94(+4.15%) |
Apr 23, 2008 | 47.06 | 47.21 | 45.91 | 46.72 | 4,026,865 | +0.07(+0.14%) |
Apr 22, 2008 | 47.27 | 47.56 | 46.64 | 46.66 | 3,268,864 | -1.02(-2.14%) |
Apr 21, 2008 | 47.85 | 48.11 | 47.63 | 47.68 | 1,942,931 | -0.19(-0.39%) |
Apr 18, 2008 | 48.37 | 48.37 | 47.62 | 47.86 | 2,908,953 | +0.19(+0.41%) |
Apr 17, 2008 | 47.65 | 48.01 | 47.56 | 47.67 | 3,855,355 | -0.02(-0.04%) |
Apr 16, 2008 | 48.31 | 48.81 | 46.60 | 47.69 | 7,686,597 | -0.32(-0.66%) |
Apr 15, 2008 | 51.28 | 51.28 | 47.85 | 48.01 | 7,039,365 | -3.53(-6.86%) |
Apr 14, 2008 | 51.29 | 51.71 | 51.26 | 51.54 | 1,089,304 | +0.25(+0.48%) |
Apr 11, 2008 | 52.10 | 52.26 | 51.22 | 51.29 | 2,159,096 | -1.07(-2.04%) |
Apr 10, 2008 | 52.19 | 52.52 | 52.03 | 52.36 | 1,699,020 | +0.07(+0.13%) |
Apr 09, 2008 | 52.50 | 52.59 | 52.03 | 52.29 | 1,846,535 | -0.07(-0.14%) |
Apr 08, 2008 | 52.08 | 52.49 | 52.05 | 52.37 | 1,465,962 | -0.25(-0.48%) |
Apr 07, 2008 | 53.02 | 53.06 | 52.20 | 52.62 | 2,340,292 | +0.08(+0.15%) |
Apr 04, 2008 | 53.22 | 53.32 | 52.43 | 52.54 | 2,090,666 | -0.53(-1.00%) |
Apr 03, 2008 | 52.94 | 53.15 | 52.52 | 53.07 | 2,404,205 | +0.12(+0.23%) |
Apr 02, 2008 | 52.73 | 53.33 | 52.32 | 52.95 | 2,375,237 | +0.46(+0.88%) |