Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 44.36 | 44.80 | 44.25 | 44.45 | 1,507,207 | -0.02(-0.03%) |
Jun 27, 2008 | 44.67 | 44.86 | 44.19 | 44.46 | 3,696,142 | -0.22(-0.50%) |
Jun 26, 2008 | 45.40 | 45.61 | 44.65 | 44.68 | 1,623,064 | -1.35(-2.94%) |
Jun 25, 2008 | 45.80 | 46.52 | 45.80 | 46.04 | 1,883,403 | +0.36(+0.79%) |
Jun 24, 2008 | 45.51 | 46.13 | 45.32 | 45.68 | 1,412,099 | -0.31(-0.68%) |
Jun 23, 2008 | 46.09 | 46.17 | 45.86 | 45.99 | 897,983 | +0.02(+0.05%) |
Jun 20, 2008 | 46.49 | 46.55 | 45.88 | 45.97 | 1,848,729 | -0.88(-1.88%) |
Jun 19, 2008 | 46.72 | 47.04 | 46.46 | 46.85 | 2,384,352 | +0.02(+0.03%) |
Jun 18, 2008 | 46.96 | 47.05 | 46.59 | 46.83 | 1,761,207 | -0.40(-0.84%) |
Jun 17, 2008 | 47.76 | 47.79 | 47.21 | 47.23 | 1,414,106 | -0.31(-0.66%) |
Jun 16, 2008 | 47.42 | 47.76 | 47.25 | 47.54 | 1,175,905 | -0.11(-0.22%) |
Jun 13, 2008 | 47.34 | 47.65 | 46.98 | 47.65 | 1,564,594 | +0.67(+1.43%) |
Jun 12, 2008 | 47.01 | 47.42 | 46.67 | 46.98 | 1,836,342 | +0.13(+0.28%) |
Jun 11, 2008 | 47.47 | 47.59 | 46.83 | 46.85 | 1,879,561 | -0.66(-1.38%) |
Jun 10, 2008 | 47.74 | 47.93 | 47.20 | 47.50 | 1,493,639 | -0.15(-0.32%) |
Jun 09, 2008 | 47.71 | 47.97 | 47.27 | 47.66 | 1,291,944 | +0.07(+0.14%) |
Jun 06, 2008 | 48.78 | 48.80 | 47.59 | 47.59 | 2,203,918 | -1.54(-3.13%) |
Jun 05, 2008 | 48.39 | 49.17 | 48.32 | 49.12 | 1,407,357 | +0.89(+1.85%) |
Jun 04, 2008 | 48.17 | 48.57 | 48.02 | 48.23 | 1,590,088 | -0.02(-0.03%) |
Jun 03, 2008 | 48.78 | 48.80 | 47.99 | 48.24 | 1,690,438 | -0.31(-0.63%) |
Jun 02, 2008 | 48.89 | 48.92 | 48.30 | 48.55 | 874,931 | -0.46(-0.94%) |
May 30, 2008 | 49.21 | 49.35 | 49.01 | 49.01 | 1,430,232 | -0.06(-0.12%) |
May 29, 2008 | 48.60 | 49.41 | 48.60 | 49.07 | 964,822 | +0.26(+0.53%) |
May 28, 2008 | 48.86 | 48.86 | 48.34 | 48.81 | 654,834 | +0.19(+0.39%) |
May 27, 2008 | 48.26 | 48.74 | 48.22 | 48.62 | 2,324,860 | +0.38(+0.79%) |
May 26, 2008 | 48.80 | 48.82 | 48.24 | 48.24 | 0 | +0.00(+0.00%) |
May 23, 2008 | 48.80 | 48.82 | 48.24 | 48.24 | 1,255,755 | -0.73(-1.48%) |
May 22, 2008 | 48.82 | 49.14 | 48.81 | 48.96 | 1,340,667 | +0.17(+0.34%) |
May 21, 2008 | 49.74 | 49.76 | 48.72 | 48.80 | 1,583,642 | -0.82(-1.65%) |
May 20, 2008 | 49.90 | 49.95 | 49.42 | 49.61 | 1,696,546 | -0.57(-1.13%) |
May 19, 2008 | 50.06 | 50.59 | 49.99 | 50.18 | 867,277 | +0.15(+0.29%) |
May 16, 2008 | 50.28 | 50.28 | 49.77 | 50.03 | 1,003,630 | -0.07(-0.14%) |
May 15, 2008 | 49.63 | 50.13 | 49.51 | 50.10 | 837,693 | +0.52(+1.05%) |
May 14, 2008 | 49.59 | 50.00 | 49.58 | 49.58 | 819,026 | +0.17(+0.34%) |
May 13, 2008 | 49.52 | 49.59 | 49.25 | 49.41 | 1,989,196 | -0.11(-0.22%) |
May 12, 2008 | 49.12 | 49.59 | 49.03 | 49.52 | 1,211,588 | +0.43(+0.87%) |
May 09, 2008 | 48.93 | 49.25 | 48.91 | 49.09 | 835,826 | -0.35(-0.71%) |
May 08, 2008 | 49.36 | 49.58 | 49.14 | 49.45 | 1,420,234 | +0.20(+0.40%) |
May 07, 2008 | 50.08 | 50.20 | 49.19 | 49.25 | 1,691,675 | -0.88(-1.75%) |
May 06, 2008 | 49.57 | 50.24 | 49.45 | 50.13 | 1,478,292 | +0.23(+0.46%) |
May 05, 2008 | 49.97 | 50.20 | 49.77 | 49.90 | 1,006,702 | -0.21(-0.41%) |
May 02, 2008 | 50.48 | 50.51 | 49.84 | 50.10 | 1,565,671 | +0.10(+0.20%) |
May 01, 2008 | 49.14 | 50.04 | 49.08 | 50.00 | 1,570,927 | +0.83(+1.68%) |
Apr 30, 2008 | 49.35 | 49.89 | 49.09 | 49.18 | 2,314,756 | -0.14(-0.28%) |
Apr 29, 2008 | 49.26 | 49.48 | 49.12 | 49.32 | 802,236 | -0.05(-0.11%) |
Apr 28, 2008 | 49.53 | 49.60 | 49.32 | 49.37 | 1,064,931 | -0.09(-0.19%) |
Apr 25, 2008 | 49.45 | 49.50 | 48.87 | 49.46 | 1,283,705 | +0.20(+0.40%) |
Apr 24, 2008 | 49.03 | 49.64 | 48.70 | 49.26 | 1,217,680 | +0.40(+0.81%) |
Apr 23, 2008 | 48.96 | 49.15 | 48.63 | 48.86 | 698,228 | +0.09(+0.19%) |
Apr 22, 2008 | 48.89 | 48.94 | 48.52 | 48.77 | 1,812,763 | -0.28(-0.56%) |
Apr 21, 2008 | 48.82 | 49.12 | 48.76 | 49.05 | 703,525 | -0.07(-0.14%) |
Apr 18, 2008 | 49.02 | 49.31 | 48.87 | 49.12 | 1,468,556 | +0.90(+1.87%) |
Apr 17, 2008 | 47.98 | 48.28 | 47.88 | 48.21 | 1,204,579 | -0.06(-0.13%) |
Apr 16, 2008 | 47.60 | 48.28 | 47.51 | 48.28 | 1,994,099 | +1.07(+2.27%) |
Apr 15, 2008 | 47.14 | 47.22 | 46.78 | 47.21 | 1,100,205 | +0.24(+0.52%) |
Apr 14, 2008 | 47.12 | 47.13 | 46.82 | 46.96 | 579,536 | -0.19(-0.41%) |
Apr 11, 2008 | 47.59 | 47.73 | 47.04 | 47.15 | 982,866 | -0.96(-2.00%) |
Apr 10, 2008 | 48.00 | 48.47 | 47.88 | 48.12 | 1,102,910 | +0.04(+0.08%) |
Apr 09, 2008 | 48.41 | 48.45 | 47.79 | 48.08 | 1,995,793 | -0.27(-0.55%) |
Apr 08, 2008 | 48.25 | 48.47 | 48.15 | 48.34 | 1,284,796 | -0.23(-0.47%) |
Apr 07, 2008 | 48.88 | 49.05 | 48.47 | 48.57 | 1,257,500 | +0.13(+0.27%) |
Apr 04, 2008 | 48.63 | 48.82 | 48.21 | 48.44 | 1,181,054 | -0.02(-0.05%) |
Apr 03, 2008 | 48.25 | 48.74 | 48.18 | 48.47 | 1,489,937 | -0.02(-0.05%) |
Apr 02, 2008 | 48.80 | 48.91 | 48.29 | 48.49 | 1,489,839 | -0.14(-0.28%) |