Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 40.53 | 42.50 | 40.53 | 41.82 | 2,780,147 | +1.36(+3.37%) |
Jun 27, 2008 | 41.75 | 41.78 | 40.06 | 40.45 | 2,383,146 | -1.09(-2.61%) |
Jun 26, 2008 | 40.49 | 41.84 | 39.76 | 41.54 | 3,621,487 | +0.57(+1.38%) |
Jun 25, 2008 | 41.17 | 41.90 | 39.98 | 40.97 | 2,922,073 | -0.32(-0.77%) |
Jun 24, 2008 | 42.89 | 43.14 | 41.16 | 41.29 | 2,631,533 | -1.96(-4.54%) |
Jun 23, 2008 | 44.08 | 44.35 | 42.83 | 43.25 | 1,852,282 | -0.53(-1.20%) |
Jun 20, 2008 | 45.11 | 45.97 | 42.62 | 43.78 | 2,535,686 | -1.46(-3.23%) |
Jun 19, 2008 | 46.25 | 46.50 | 45.08 | 45.24 | 1,731,093 | -0.32(-0.70%) |
Jun 18, 2008 | 47.08 | 47.24 | 45.22 | 45.56 | 3,232,313 | -2.01(-4.23%) |
Jun 17, 2008 | 48.03 | 48.24 | 46.88 | 47.57 | 3,461,388 | -0.25(-0.52%) |
Jun 16, 2008 | 43.65 | 48.00 | 43.57 | 47.82 | 6,213,056 | +5.13(+12.02%) |
Jun 13, 2008 | 42.21 | 42.73 | 41.77 | 42.69 | 1,801,403 | +0.86(+2.06%) |
Jun 12, 2008 | 41.82 | 42.55 | 41.02 | 41.83 | 2,663,964 | -0.02(-0.04%) |
Jun 11, 2008 | 43.50 | 44.03 | 41.79 | 41.84 | 3,085,434 | -1.66(-3.82%) |
Jun 10, 2008 | 43.49 | 44.57 | 43.17 | 43.50 | 2,409,877 | -1.28(-2.87%) |
Jun 09, 2008 | 45.17 | 45.38 | 43.96 | 44.79 | 2,108,400 | +0.79(+1.80%) |
Jun 06, 2008 | 45.54 | 45.74 | 43.88 | 44.00 | 2,246,586 | -1.58(-3.47%) |
Jun 05, 2008 | 45.84 | 46.23 | 43.98 | 45.58 | 4,032,123 | -0.58(-1.26%) |
Jun 04, 2008 | 47.24 | 47.45 | 45.89 | 46.16 | 2,267,288 | -1.06(-2.25%) |
Jun 03, 2008 | 48.15 | 48.62 | 46.53 | 47.22 | 1,836,225 | -0.70(-1.47%) |
Jun 02, 2008 | 47.99 | 48.90 | 47.43 | 47.92 | 2,880,890 | -0.30(-0.61%) |
May 30, 2008 | 48.54 | 49.08 | 47.74 | 48.22 | 3,190,163 | -0.10(-0.20%) |
May 29, 2008 | 48.92 | 49.07 | 47.79 | 48.31 | 1,963,297 | -0.69(-1.42%) |
May 28, 2008 | 47.55 | 49.01 | 47.08 | 49.01 | 2,098,165 | +1.52(+3.21%) |
May 27, 2008 | 47.23 | 48.37 | 46.58 | 47.48 | 3,181,548 | +1.32(+2.87%) |
May 26, 2008 | 45.56 | 46.25 | 44.71 | 46.16 | 0 | +0.00(+0.00%) |
May 23, 2008 | 45.56 | 46.25 | 44.71 | 46.16 | 2,196,732 | +0.21(+0.45%) |
May 22, 2008 | 45.56 | 46.29 | 45.04 | 45.95 | 2,029,185 | +0.39(+0.86%) |
May 21, 2008 | 46.35 | 47.76 | 45.53 | 45.56 | 2,409,462 | -0.71(-1.53%) |
May 20, 2008 | 45.30 | 46.37 | 45.16 | 46.27 | 2,937,252 | +0.90(+1.99%) |
May 19, 2008 | 47.74 | 47.86 | 45.30 | 45.37 | 2,563,120 | -2.26(-4.74%) |
May 16, 2008 | 47.58 | 47.76 | 46.76 | 47.63 | 2,247,501 | +0.48(+1.02%) |
May 15, 2008 | 46.01 | 47.33 | 45.89 | 47.15 | 2,896,810 | +1.26(+2.75%) |
May 14, 2008 | 47.35 | 48.68 | 45.57 | 45.89 | 3,608,519 | -2.03(-4.23%) |
May 13, 2008 | 46.48 | 47.91 | 46.41 | 47.91 | 2,623,401 | +1.35(+2.90%) |
May 12, 2008 | 47.16 | 47.20 | 46.04 | 46.57 | 1,694,891 | -0.63(-1.34%) |
May 09, 2008 | 47.03 | 47.45 | 46.09 | 47.20 | 1,151,352 | -0.24(-0.50%) |
May 08, 2008 | 46.59 | 47.76 | 46.19 | 47.44 | 1,924,523 | +1.12(+2.41%) |
May 07, 2008 | 46.97 | 48.18 | 46.16 | 46.32 | 2,653,185 | -0.49(-1.06%) |
May 06, 2008 | 45.61 | 47.44 | 45.35 | 46.81 | 3,622,259 | +2.47(+5.58%) |
May 05, 2008 | 47.56 | 47.56 | 43.63 | 44.34 | 3,620,497 | -2.88(-6.10%) |
May 02, 2008 | 44.53 | 47.32 | 44.31 | 47.22 | 4,942,823 | +2.91(+6.57%) |
May 01, 2008 | 47.99 | 48.10 | 43.84 | 44.31 | 6,068,890 | -3.67(-7.65%) |
Apr 30, 2008 | 48.84 | 49.61 | 47.67 | 47.98 | 4,634,463 | -0.66(-1.36%) |
Apr 29, 2008 | 55.93 | 56.33 | 48.28 | 48.64 | 5,168,247 | -6.24(-11.37%) |
Apr 28, 2008 | 55.33 | 56.47 | 54.30 | 54.88 | 1,918,117 | +0.89(+1.64%) |
Apr 25, 2008 | 52.86 | 54.15 | 52.66 | 53.99 | 1,305,073 | +1.17(+2.22%) |
Apr 24, 2008 | 54.28 | 54.28 | 51.89 | 52.82 | 1,710,684 | -1.43(-2.63%) |
Apr 23, 2008 | 54.73 | 54.86 | 52.84 | 54.25 | 1,290,358 | -0.23(-0.42%) |
Apr 22, 2008 | 56.16 | 56.36 | 53.53 | 54.48 | 2,066,127 | -1.78(-3.16%) |
Apr 21, 2008 | 56.63 | 56.80 | 55.25 | 56.26 | 1,278,646 | +0.53(+0.96%) |
Apr 18, 2008 | 54.69 | 56.70 | 54.30 | 55.73 | 2,298,382 | +2.91(+5.51%) |
Apr 17, 2008 | 53.57 | 54.32 | 52.02 | 52.81 | 1,269,495 | -1.16(-2.14%) |
Apr 16, 2008 | 52.36 | 54.72 | 52.36 | 53.97 | 2,123,018 | +2.11(+4.06%) |
Apr 15, 2008 | 52.19 | 52.88 | 50.00 | 51.86 | 1,493,543 | +0.51(+0.99%) |
Apr 14, 2008 | 49.96 | 52.17 | 49.70 | 51.35 | 1,393,233 | +1.29(+2.58%) |
Apr 11, 2008 | 50.46 | 51.07 | 49.60 | 50.06 | 1,353,550 | -1.19(-2.32%) |
Apr 10, 2008 | 51.47 | 52.02 | 50.24 | 51.25 | 1,680,635 | -0.33(-0.63%) |
Apr 09, 2008 | 53.36 | 53.54 | 51.33 | 51.58 | 1,887,127 | -1.62(-3.04%) |
Apr 08, 2008 | 52.49 | 53.79 | 52.09 | 53.20 | 1,716,137 | +0.72(+1.37%) |
Apr 07, 2008 | 51.94 | 53.31 | 51.78 | 52.48 | 2,142,314 | +0.94(+1.83%) |
Apr 04, 2008 | 51.04 | 52.85 | 51.04 | 51.54 | 1,472,018 | +0.49(+0.95%) |
Apr 03, 2008 | 49.71 | 51.97 | 49.58 | 51.05 | 1,865,295 | +1.04(+2.07%) |
Apr 02, 2008 | 50.18 | 50.54 | 48.91 | 50.01 | 2,199,301 | +0.47(+0.95%) |