Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 49.83 | 50.60 | 48.24 | 49.63 | 1,246,607 | +0.10(+0.21%) |
Jun 27, 2008 | 50.10 | 50.70 | 48.80 | 49.53 | 1,181,397 | -0.71(-1.41%) |
Jun 26, 2008 | 52.01 | 52.56 | 50.07 | 50.24 | 981,432 | -3.18(-5.95%) |
Jun 25, 2008 | 52.29 | 54.09 | 52.29 | 53.42 | 939,376 | +1.27(+2.44%) |
Jun 24, 2008 | 51.37 | 52.72 | 51.10 | 52.14 | 941,031 | +0.73(+1.42%) |
Jun 23, 2008 | 52.61 | 53.42 | 51.41 | 51.41 | 675,760 | -1.04(-1.99%) |
Jun 20, 2008 | 53.40 | 53.52 | 52.15 | 52.46 | 1,253,114 | -1.32(-2.45%) |
Jun 19, 2008 | 53.66 | 54.12 | 52.27 | 53.78 | 1,528,685 | -0.02(-0.04%) |
Jun 18, 2008 | 54.67 | 54.67 | 53.55 | 53.80 | 952,620 | -0.86(-1.58%) |
Jun 17, 2008 | 56.72 | 56.72 | 54.62 | 54.66 | 901,981 | -1.78(-3.15%) |
Jun 16, 2008 | 55.82 | 56.59 | 55.52 | 56.44 | 867,899 | +0.08(+0.14%) |
Jun 13, 2008 | 54.96 | 56.37 | 54.41 | 56.36 | 747,271 | +1.79(+3.28%) |
Jun 12, 2008 | 55.31 | 56.11 | 53.69 | 54.57 | 1,249,712 | +0.29(+0.53%) |
Jun 11, 2008 | 56.00 | 56.04 | 54.07 | 54.29 | 999,932 | -1.54(-2.76%) |
Jun 10, 2008 | 55.94 | 56.96 | 54.83 | 55.83 | 1,602,809 | +0.08(+0.14%) |
Jun 09, 2008 | 57.60 | 57.95 | 55.61 | 55.75 | 1,019,431 | -1.30(-2.27%) |
Jun 06, 2008 | 59.58 | 59.90 | 56.83 | 57.05 | 1,347,326 | -3.40(-5.62%) |
Jun 05, 2008 | 59.07 | 60.64 | 58.86 | 60.44 | 1,084,347 | +1.79(+3.06%) |
Jun 04, 2008 | 57.69 | 59.22 | 57.61 | 58.65 | 1,276,466 | +0.45(+0.77%) |
Jun 03, 2008 | 58.23 | 58.68 | 56.91 | 58.20 | 841,990 | +0.50(+0.87%) |
Jun 02, 2008 | 59.00 | 59.31 | 57.20 | 57.69 | 1,156,530 | -2.12(-3.55%) |
May 30, 2008 | 59.09 | 60.24 | 58.80 | 59.82 | 1,317,038 | +0.66(+1.12%) |
May 29, 2008 | 57.89 | 59.22 | 57.61 | 59.16 | 854,727 | +1.52(+2.64%) |
May 28, 2008 | 57.12 | 58.36 | 57.12 | 57.63 | 808,863 | +0.31(+0.53%) |
May 27, 2008 | 56.52 | 57.86 | 56.31 | 57.33 | 1,011,159 | +1.11(+1.97%) |
May 26, 2008 | 56.13 | 56.65 | 55.97 | 56.22 | 0 | +0.00(+0.00%) |
May 23, 2008 | 56.13 | 56.65 | 55.97 | 56.22 | 489,608 | -0.41(-0.73%) |
May 22, 2008 | 57.00 | 57.66 | 56.36 | 56.63 | 781,367 | -0.52(-0.90%) |
May 21, 2008 | 59.10 | 59.73 | 56.85 | 57.15 | 963,383 | -1.59(-2.71%) |
May 20, 2008 | 59.26 | 59.67 | 58.36 | 58.74 | 713,568 | -1.06(-1.77%) |
May 19, 2008 | 60.06 | 60.42 | 59.20 | 59.79 | 968,707 | -0.17(-0.28%) |
May 16, 2008 | 60.00 | 60.59 | 59.54 | 59.96 | 1,015,089 | +0.11(+0.19%) |
May 15, 2008 | 58.37 | 59.87 | 58.33 | 59.85 | 681,351 | +1.38(+2.36%) |
May 14, 2008 | 57.83 | 58.91 | 57.68 | 58.47 | 1,199,370 | +1.10(+1.91%) |
May 13, 2008 | 57.24 | 57.96 | 56.96 | 57.37 | 813,675 | +0.04(+0.06%) |
May 12, 2008 | 57.08 | 57.40 | 56.28 | 57.33 | 725,810 | +0.49(+0.85%) |
May 09, 2008 | 57.14 | 57.84 | 56.22 | 56.85 | 640,773 | -0.73(-1.26%) |
May 08, 2008 | 57.46 | 57.96 | 56.87 | 57.57 | 1,190,215 | +0.42(+0.73%) |
May 07, 2008 | 59.58 | 59.69 | 57.06 | 57.15 | 1,171,375 | -2.63(-4.41%) |
May 06, 2008 | 59.12 | 59.79 | 58.85 | 59.79 | 1,920,799 | +0.13(+0.21%) |
May 05, 2008 | 59.09 | 60.24 | 58.83 | 59.66 | 1,198,778 | +0.32(+0.55%) |
May 02, 2008 | 58.95 | 59.96 | 58.95 | 59.34 | 1,738,508 | +0.63(+1.07%) |
May 01, 2008 | 55.89 | 58.74 | 55.55 | 58.71 | 1,726,437 | +3.03(+5.44%) |
Apr 30, 2008 | 55.37 | 58.01 | 55.37 | 55.68 | 1,569,065 | -0.11(-0.19%) |
Apr 29, 2008 | 55.44 | 56.11 | 55.07 | 55.79 | 720,388 | -0.04(-0.08%) |
Apr 28, 2008 | 54.77 | 56.10 | 54.77 | 55.83 | 988,936 | -0.57(-1.01%) |
Apr 25, 2008 | 56.09 | 56.83 | 55.35 | 56.40 | 2,073,407 | +0.33(+0.59%) |
Apr 24, 2008 | 55.85 | 56.60 | 54.96 | 56.07 | 1,714,023 | +0.01(+0.01%) |
Apr 23, 2008 | 56.06 | 56.64 | 55.16 | 56.06 | 1,496,907 | +0.74(+1.34%) |
Apr 22, 2008 | 54.71 | 56.75 | 54.61 | 55.32 | 2,863,840 | +2.39(+4.52%) |
Apr 21, 2008 | 52.11 | 52.92 | 51.68 | 52.92 | 1,842,389 | +0.31(+0.59%) |
Apr 18, 2008 | 53.53 | 53.57 | 52.04 | 52.61 | 1,434,265 | -0.15(-0.28%) |
Apr 17, 2008 | 52.37 | 52.80 | 51.25 | 52.76 | 1,117,926 | +0.22(+0.41%) |
Apr 16, 2008 | 51.80 | 52.60 | 51.16 | 52.55 | 1,810,052 | +1.13(+2.21%) |
Apr 15, 2008 | 50.33 | 51.41 | 50.06 | 51.41 | 3,357,846 | +1.54(+3.08%) |
Apr 14, 2008 | 50.94 | 51.18 | 49.80 | 49.88 | 1,288,444 | -1.35(-2.64%) |
Apr 11, 2008 | 52.12 | 52.98 | 50.51 | 51.23 | 1,285,495 | -1.32(-2.51%) |
Apr 10, 2008 | 51.36 | 52.75 | 50.97 | 52.55 | 1,350,076 | +1.54(+3.01%) |
Apr 09, 2008 | 52.34 | 53.15 | 50.89 | 51.01 | 1,175,437 | -1.40(-2.68%) |
Apr 08, 2008 | 53.70 | 53.70 | 52.00 | 52.41 | 1,329,589 | -1.29(-2.40%) |
Apr 07, 2008 | 53.68 | 54.20 | 53.04 | 53.70 | 1,186,549 | +0.61(+1.15%) |
Apr 04, 2008 | 54.06 | 54.33 | 52.83 | 53.09 | 1,309,920 | -0.31(-0.58%) |
Apr 03, 2008 | 51.82 | 53.73 | 51.41 | 53.40 | 1,182,049 | +1.39(+2.66%) |
Apr 02, 2008 | 52.04 | 52.04 | 49.94 | 52.02 | 1,535,231 | +0.13(+0.24%) |