Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 43.44 | 44.78 | 43.44 | 44.50 | 313,188 | +0.97(+2.22%) |
Jun 27, 2008 | 45.80 | 46.17 | 43.53 | 43.53 | 719,856 | -2.48(-5.39%) |
Jun 26, 2008 | 47.26 | 47.26 | 45.44 | 46.01 | 256,875 | -1.80(-3.77%) |
Jun 25, 2008 | 47.27 | 47.92 | 46.60 | 47.81 | 233,886 | +1.02(+2.19%) |
Jun 24, 2008 | 49.09 | 49.09 | 46.69 | 46.79 | 267,302 | -2.31(-4.70%) |
Jun 23, 2008 | 48.80 | 49.27 | 48.35 | 49.09 | 167,703 | +0.85(+1.76%) |
Jun 20, 2008 | 48.59 | 49.63 | 48.17 | 48.24 | 245,687 | -0.72(-1.48%) |
Jun 19, 2008 | 49.18 | 49.33 | 48.55 | 48.97 | 195,323 | -0.05(-0.11%) |
Jun 18, 2008 | 47.95 | 49.60 | 47.90 | 49.02 | 337,868 | -0.69(-1.38%) |
Jun 17, 2008 | 50.04 | 52.20 | 49.58 | 49.71 | 618,164 | +1.04(+2.14%) |
Jun 16, 2008 | 48.53 | 48.99 | 48.14 | 48.67 | 189,569 | +0.23(+0.47%) |
Jun 13, 2008 | 47.85 | 49.00 | 47.85 | 48.44 | 244,368 | +0.96(+2.02%) |
Jun 12, 2008 | 47.59 | 48.19 | 47.41 | 47.48 | 273,550 | -0.35(-0.74%) |
Jun 11, 2008 | 48.10 | 48.51 | 47.82 | 47.84 | 382,922 | -0.38(-0.79%) |
Jun 10, 2008 | 47.81 | 48.41 | 47.48 | 48.22 | 237,898 | -0.05(-0.11%) |
Jun 09, 2008 | 47.85 | 48.60 | 47.10 | 48.27 | 512,058 | +0.77(+1.62%) |
Jun 06, 2008 | 48.45 | 48.97 | 46.87 | 47.50 | 635,551 | -0.72(-1.50%) |
Jun 05, 2008 | 46.72 | 48.40 | 46.72 | 48.23 | 382,643 | +1.86(+4.02%) |
Jun 04, 2008 | 45.99 | 46.43 | 45.97 | 46.36 | 210,267 | +0.01(+0.02%) |
Jun 03, 2008 | 45.43 | 46.49 | 45.43 | 46.35 | 402,945 | +1.25(+2.77%) |
Jun 02, 2008 | 45.53 | 45.60 | 44.61 | 45.10 | 186,736 | -0.24(-0.52%) |
May 30, 2008 | 44.82 | 45.86 | 44.82 | 45.34 | 275,400 | +0.33(+0.72%) |
May 29, 2008 | 43.74 | 45.47 | 43.71 | 45.01 | 231,547 | +1.12(+2.56%) |
May 28, 2008 | 43.88 | 44.33 | 43.40 | 43.89 | 244,283 | +0.10(+0.23%) |
May 27, 2008 | 44.50 | 44.50 | 43.43 | 43.79 | 212,204 | -0.62(-1.39%) |
May 26, 2008 | 45.00 | 45.24 | 43.99 | 44.41 | 0 | +0.00(+0.00%) |
May 23, 2008 | 45.00 | 45.24 | 43.99 | 44.41 | 184,681 | -0.52(-1.15%) |
May 22, 2008 | 44.40 | 45.23 | 44.37 | 44.92 | 340,856 | +0.81(+1.83%) |
May 21, 2008 | 45.43 | 45.81 | 44.06 | 44.12 | 379,803 | -1.39(-3.06%) |
May 20, 2008 | 45.07 | 45.57 | 44.90 | 45.51 | 144,448 | +0.17(+0.38%) |
May 19, 2008 | 45.48 | 45.83 | 45.07 | 45.34 | 354,448 | +0.09(+0.20%) |
May 16, 2008 | 45.29 | 45.92 | 44.83 | 45.25 | 256,684 | -0.04(-0.08%) |
May 15, 2008 | 46.13 | 46.54 | 44.79 | 45.29 | 364,115 | -0.54(-1.18%) |
May 14, 2008 | 45.48 | 45.94 | 45.38 | 45.83 | 507,621 | +0.24(+0.54%) |
May 13, 2008 | 45.42 | 45.91 | 44.60 | 45.58 | 363,862 | +0.24(+0.52%) |
May 12, 2008 | 45.46 | 45.67 | 45.16 | 45.35 | 496,055 | +0.36(+0.80%) |
May 09, 2008 | 45.10 | 45.71 | 44.56 | 44.99 | 1,532,109 | -3.37(-6.96%) |
May 08, 2008 | 49.32 | 50.41 | 47.80 | 48.35 | 697,520 | -0.51(-1.04%) |
May 07, 2008 | 47.41 | 49.71 | 46.86 | 48.86 | 462,689 | +1.36(+2.86%) |
May 06, 2008 | 45.83 | 47.56 | 45.24 | 47.50 | 352,464 | +1.71(+3.73%) |
May 05, 2008 | 47.14 | 47.77 | 45.28 | 45.79 | 240,687 | -1.71(-3.60%) |
May 02, 2008 | 47.26 | 48.19 | 47.26 | 47.50 | 290,111 | +0.36(+0.77%) |
May 01, 2008 | 44.57 | 47.36 | 44.57 | 47.14 | 308,204 | +2.53(+5.68%) |
Apr 30, 2008 | 44.42 | 45.35 | 44.42 | 44.61 | 221,165 | +0.49(+1.11%) |
Apr 29, 2008 | 45.71 | 45.95 | 43.91 | 44.12 | 193,350 | -1.37(-3.00%) |
Apr 28, 2008 | 44.25 | 45.90 | 44.25 | 45.48 | 183,895 | +1.39(+3.16%) |
Apr 25, 2008 | 44.79 | 44.79 | 43.58 | 44.09 | 211,624 | -0.46(-1.04%) |
Apr 24, 2008 | 45.03 | 45.14 | 44.31 | 44.55 | 156,091 | -0.18(-0.40%) |
Apr 23, 2008 | 44.36 | 45.14 | 44.36 | 44.73 | 135,426 | +0.45(+1.02%) |
Apr 22, 2008 | 44.86 | 44.86 | 44.04 | 44.28 | 133,058 | -0.71(-1.57%) |
Apr 21, 2008 | 44.05 | 45.42 | 43.85 | 44.99 | 295,768 | +1.10(+2.52%) |
Apr 18, 2008 | 44.94 | 44.94 | 43.77 | 43.88 | 230,858 | -0.41(-0.92%) |
Apr 17, 2008 | 45.67 | 45.88 | 43.92 | 44.29 | 280,733 | -1.43(-3.13%) |
Apr 16, 2008 | 44.48 | 45.92 | 44.11 | 45.72 | 214,694 | +2.01(+4.60%) |
Apr 15, 2008 | 42.92 | 43.93 | 42.92 | 43.71 | 255,713 | +1.18(+2.77%) |
Apr 14, 2008 | 41.62 | 43.07 | 41.35 | 42.53 | 210,815 | +0.53(+1.27%) |
Apr 11, 2008 | 41.96 | 42.78 | 40.95 | 42.00 | 201,259 | -0.29(-0.68%) |
Apr 10, 2008 | 41.62 | 42.67 | 41.36 | 42.29 | 175,397 | +0.52(+1.23%) |
Apr 09, 2008 | 41.77 | 42.37 | 41.50 | 41.77 | 238,698 | +0.35(+0.85%) |
Apr 08, 2008 | 41.41 | 41.68 | 41.22 | 41.42 | 168,621 | -0.16(-0.39%) |
Apr 07, 2008 | 42.39 | 42.55 | 41.33 | 41.58 | 177,173 | -0.43(-1.01%) |
Apr 04, 2008 | 41.85 | 42.49 | 41.32 | 42.01 | 310,916 | +0.36(+0.87%) |
Apr 03, 2008 | 41.25 | 41.71 | 40.45 | 41.65 | 228,779 | +0.24(+0.57%) |
Apr 02, 2008 | 41.44 | 42.32 | 40.35 | 41.41 | 382,453 | +0.56(+1.37%) |