Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 47.39 | 47.73 | 47.17 | 47.28 | 1,369,999 | -0.10(-0.20%) |
Jun 27, 2008 | 47.47 | 47.73 | 47.08 | 47.37 | 2,138,347 | -0.07(-0.14%) |
Jun 26, 2008 | 48.46 | 48.47 | 47.44 | 47.44 | 2,196,961 | -1.42(-2.90%) |
Jun 25, 2008 | 48.73 | 49.36 | 48.73 | 48.85 | 1,587,718 | +0.31(+0.64%) |
Jun 24, 2008 | 48.66 | 49.01 | 48.24 | 48.54 | 1,306,394 | -0.49(-0.99%) |
Jun 23, 2008 | 49.38 | 49.38 | 48.94 | 49.03 | 1,585,940 | -0.04(-0.09%) |
Jun 20, 2008 | 49.57 | 49.59 | 48.91 | 49.08 | 1,256,090 | -0.86(-1.73%) |
Jun 19, 2008 | 49.74 | 50.12 | 49.53 | 49.94 | 783,418 | +0.15(+0.30%) |
Jun 18, 2008 | 49.92 | 50.08 | 49.59 | 49.79 | 807,199 | -0.37(-0.74%) |
Jun 17, 2008 | 50.79 | 50.79 | 50.16 | 50.16 | 3,308,394 | -0.36(-0.72%) |
Jun 16, 2008 | 50.16 | 50.69 | 50.10 | 50.52 | 1,367,338 | +0.08(+0.17%) |
Jun 13, 2008 | 49.96 | 50.44 | 49.79 | 50.44 | 1,633,696 | +0.74(+1.48%) |
Jun 12, 2008 | 49.82 | 50.20 | 49.38 | 49.70 | 1,516,601 | +0.15(+0.30%) |
Jun 11, 2008 | 50.29 | 50.36 | 49.55 | 49.55 | 1,184,745 | -0.76(-1.51%) |
Jun 10, 2008 | 50.45 | 50.69 | 50.16 | 50.31 | 1,072,053 | -0.25(-0.50%) |
Jun 09, 2008 | 50.72 | 50.90 | 50.14 | 50.57 | 2,648,643 | +0.04(+0.08%) |
Jun 06, 2008 | 51.63 | 51.71 | 50.52 | 50.52 | 1,900,022 | -1.57(-3.02%) |
Jun 05, 2008 | 51.24 | 52.10 | 51.17 | 52.10 | 1,302,938 | +1.04(+2.03%) |
Jun 04, 2008 | 50.90 | 51.48 | 50.87 | 51.06 | 1,324,705 | +0.03(+0.07%) |
Jun 03, 2008 | 51.46 | 51.58 | 50.72 | 51.03 | 2,571,849 | -0.26(-0.50%) |
Jun 02, 2008 | 51.62 | 51.63 | 50.94 | 51.28 | 1,792,432 | -0.41(-0.80%) |
May 30, 2008 | 51.78 | 51.90 | 51.63 | 51.70 | 1,612,914 | +0.10(+0.19%) |
May 29, 2008 | 51.29 | 51.93 | 51.28 | 51.60 | 921,887 | +0.22(+0.44%) |
May 28, 2008 | 51.24 | 51.37 | 50.89 | 51.37 | 938,548 | +0.31(+0.60%) |
May 27, 2008 | 50.74 | 51.14 | 50.62 | 51.07 | 1,703,619 | +0.44(+0.87%) |
May 26, 2008 | 51.09 | 51.19 | 50.59 | 50.62 | 0 | +0.00(+0.00%) |
May 23, 2008 | 51.09 | 51.19 | 50.59 | 50.62 | 1,624,976 | -0.70(-1.37%) |
May 22, 2008 | 51.28 | 51.51 | 51.19 | 51.32 | 3,248,720 | +0.13(+0.26%) |
May 21, 2008 | 52.15 | 52.23 | 51.10 | 51.19 | 2,948,757 | -0.87(-1.68%) |
May 20, 2008 | 52.27 | 52.27 | 51.81 | 52.07 | 1,491,686 | -0.37(-0.71%) |
May 19, 2008 | 52.49 | 52.96 | 52.25 | 52.44 | 1,245,856 | +0.02(+0.04%) |
May 16, 2008 | 52.50 | 52.51 | 52.00 | 52.42 | 1,050,291 | +0.09(+0.18%) |
May 15, 2008 | 51.82 | 52.37 | 51.74 | 52.32 | 2,760,719 | +0.55(+1.06%) |
May 14, 2008 | 51.86 | 52.24 | 51.75 | 51.77 | 1,695,369 | +0.16(+0.31%) |
May 13, 2008 | 51.70 | 51.71 | 51.29 | 51.61 | 2,031,162 | +0.06(+0.12%) |
May 12, 2008 | 51.11 | 51.55 | 50.87 | 51.55 | 1,166,538 | +0.53(+1.03%) |
May 09, 2008 | 50.78 | 51.12 | 50.71 | 51.03 | 681,599 | -0.03(-0.06%) |
May 08, 2008 | 51.23 | 51.41 | 50.92 | 51.06 | 1,027,470 | -0.10(-0.20%) |
May 07, 2008 | 51.89 | 52.00 | 50.98 | 51.16 | 1,705,308 | -0.73(-1.41%) |
May 06, 2008 | 51.27 | 52.01 | 51.14 | 51.89 | 1,326,126 | +0.44(+0.85%) |
May 05, 2008 | 51.62 | 51.76 | 51.37 | 51.45 | 1,150,961 | -0.27(-0.51%) |
May 02, 2008 | 52.06 | 52.08 | 51.42 | 51.72 | 1,369,458 | +0.15(+0.29%) |
May 01, 2008 | 50.68 | 51.57 | 50.60 | 51.57 | 1,188,044 | +0.89(+1.76%) |
Apr 30, 2008 | 51.04 | 51.41 | 50.65 | 50.68 | 1,319,716 | -0.21(-0.41%) |
Apr 29, 2008 | 51.03 | 51.13 | 50.71 | 50.88 | 1,181,372 | -0.21(-0.41%) |
Apr 28, 2008 | 51.21 | 51.33 | 50.97 | 51.09 | 893,103 | -0.02(-0.04%) |
Apr 25, 2008 | 50.97 | 51.18 | 50.45 | 51.11 | 1,215,557 | +0.39(+0.77%) |
Apr 24, 2008 | 50.53 | 51.06 | 50.08 | 50.72 | 1,515,655 | +0.34(+0.67%) |
Apr 23, 2008 | 50.48 | 50.71 | 50.15 | 50.38 | 925,444 | +0.10(+0.19%) |
Apr 22, 2008 | 50.58 | 50.58 | 50.03 | 50.29 | 867,641 | -0.48(-0.95%) |
Apr 21, 2008 | 50.59 | 50.85 | 50.46 | 50.77 | 821,727 | -0.05(-0.09%) |
Apr 18, 2008 | 50.83 | 51.04 | 50.59 | 50.82 | 1,551,762 | +0.69(+1.38%) |
Apr 17, 2008 | 49.88 | 50.16 | 49.66 | 50.13 | 1,141,661 | +0.06(+0.13%) |
Apr 16, 2008 | 49.27 | 50.07 | 49.27 | 50.07 | 902,230 | +1.21(+2.48%) |
Apr 15, 2008 | 48.91 | 48.91 | 48.44 | 48.86 | 807,452 | +0.23(+0.48%) |
Apr 14, 2008 | 48.76 | 48.90 | 48.54 | 48.63 | 1,052,333 | -0.17(-0.34%) |
Apr 11, 2008 | 49.29 | 49.40 | 48.68 | 48.79 | 945,229 | -0.94(-1.89%) |
Apr 10, 2008 | 49.52 | 50.00 | 49.36 | 49.73 | 590,909 | +0.17(+0.35%) |
Apr 09, 2008 | 50.04 | 50.06 | 49.31 | 49.56 | 845,299 | -0.45(-0.90%) |
Apr 08, 2008 | 49.83 | 50.08 | 49.76 | 50.01 | 812,175 | -0.04(-0.09%) |
Apr 07, 2008 | 50.48 | 50.66 | 50.02 | 50.05 | 956,188 | -0.02(-0.04%) |
Apr 04, 2008 | 50.12 | 50.48 | 49.79 | 50.07 | 888,724 | +0.02(+0.04%) |
Apr 03, 2008 | 49.71 | 50.23 | 49.61 | 50.06 | 849,852 | +0.06(+0.12%) |
Apr 02, 2008 | 50.05 | 50.31 | 49.73 | 50.00 | 858,089 | +0.03(+0.07%) |