Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 47.96 | 49.32 | 47.70 | 49.17 | 1,711,506 | +1.47(+3.08%) |
Jun 27, 2008 | 47.73 | 48.16 | 47.11 | 47.70 | 1,837,631 | -0.28(-0.58%) |
Jun 26, 2008 | 47.50 | 48.08 | 47.27 | 47.98 | 1,837,734 | +0.38(+0.80%) |
Jun 25, 2008 | 47.50 | 47.88 | 45.55 | 47.60 | 1,601,430 | +0.35(+0.74%) |
Jun 24, 2008 | 48.10 | 48.45 | 47.03 | 47.25 | 1,819,802 | -0.65(-1.36%) |
Jun 23, 2008 | 47.75 | 48.19 | 47.25 | 47.90 | 1,854,002 | +0.24(+0.50%) |
Jun 20, 2008 | 49.01 | 49.50 | 47.66 | 47.66 | 4,034,181 | -1.58(-3.21%) |
Jun 19, 2008 | 49.83 | 50.20 | 48.51 | 49.24 | 1,265,297 | -0.68(-1.36%) |
Jun 18, 2008 | 49.50 | 49.93 | 48.47 | 49.92 | 1,778,815 | +0.52(+1.05%) |
Jun 17, 2008 | 49.26 | 50.25 | 49.10 | 49.40 | 1,063,733 | -0.07(-0.14%) |
Jun 16, 2008 | 48.41 | 50.56 | 48.41 | 49.47 | 1,472,436 | +1.30(+2.70%) |
Jun 13, 2008 | 47.32 | 48.40 | 47.18 | 48.17 | 1,612,125 | +0.78(+1.65%) |
Jun 12, 2008 | 47.37 | 48.30 | 46.80 | 47.39 | 1,223,315 | -0.65(-1.35%) |
Jun 11, 2008 | 47.62 | 48.60 | 47.20 | 48.04 | 2,660,076 | +0.55(+1.16%) |
Jun 10, 2008 | 48.20 | 48.76 | 47.20 | 47.49 | 2,637,215 | -1.20(-2.46%) |
Jun 09, 2008 | 49.85 | 49.96 | 48.32 | 48.69 | 1,678,656 | -0.81(-1.64%) |
Jun 06, 2008 | 50.20 | 51.24 | 49.22 | 49.50 | 1,646,924 | -0.29(-0.58%) |
Jun 05, 2008 | 48.89 | 50.09 | 48.00 | 49.79 | 2,347,528 | +1.44(+2.98%) |
Jun 04, 2008 | 49.30 | 49.90 | 48.34 | 48.35 | 1,772,571 | -1.18(-2.38%) |
Jun 03, 2008 | 50.30 | 50.96 | 48.81 | 49.53 | 1,709,934 | -0.48(-0.96%) |
Jun 02, 2008 | 48.75 | 50.40 | 48.40 | 50.01 | 2,186,637 | +0.84(+1.71%) |
May 30, 2008 | 47.60 | 49.67 | 47.00 | 49.17 | 2,182,880 | +1.76(+3.71%) |
May 29, 2008 | 48.65 | 49.00 | 46.77 | 47.41 | 2,050,670 | -2.20(-4.43%) |
May 28, 2008 | 47.85 | 49.96 | 47.40 | 49.61 | 1,883,145 | +1.61(+3.35%) |
May 27, 2008 | 48.80 | 48.89 | 47.68 | 48.00 | 2,018,626 | -0.95(-1.94%) |
May 26, 2008 | 49.46 | 49.86 | 48.63 | 48.95 | 715,489 | -0.84(-1.69%) |
May 23, 2008 | 49.04 | 50.35 | 48.55 | 49.79 | 2,281,944 | +0.39(+0.79%) |
May 22, 2008 | 49.76 | 51.20 | 49.13 | 49.40 | 2,420,686 | -0.32(-0.64%) |
May 21, 2008 | 52.15 | 52.90 | 49.68 | 49.72 | 2,453,673 | -2.28(-4.38%) |
May 20, 2008 | 51.00 | 52.45 | 49.60 | 52.00 | 2,498,815 | +0.29(+0.56%) |
May 19, 2008 | 51.40 | 51.83 | 50.48 | 51.71 | 2,591,145 | +0.00(+0.00%) |
May 16, 2008 | 51.40 | 51.83 | 50.48 | 51.71 | 2,591,145 | +1.50(+2.99%) |
May 15, 2008 | 49.55 | 51.19 | 49.07 | 50.21 | 3,061,356 | +0.86(+1.74%) |
May 14, 2008 | 49.20 | 50.19 | 49.02 | 49.35 | 3,309,409 | +0.70(+1.44%) |
May 13, 2008 | 47.50 | 48.90 | 46.82 | 48.65 | 2,826,866 | +0.66(+1.38%) |
May 12, 2008 | 47.85 | 48.13 | 46.75 | 47.99 | 1,437,643 | -0.11(-0.23%) |
May 09, 2008 | 48.31 | 48.63 | 47.43 | 48.10 | 1,916,635 | -1.02(-2.08%) |
May 08, 2008 | 48.37 | 49.24 | 47.30 | 49.12 | 3,247,988 | +1.12(+2.33%) |
May 07, 2008 | 47.69 | 48.45 | 47.65 | 48.00 | 2,967,805 | -0.18(-0.37%) |
May 06, 2008 | 46.01 | 48.49 | 46.00 | 48.18 | 2,742,322 | +1.48(+3.17%) |
May 05, 2008 | 45.95 | 46.82 | 45.59 | 46.70 | 3,490,633 | +2.40(+5.42%) |
May 02, 2008 | 44.49 | 45.20 | 44.30 | 44.30 | 1,933,424 | +1.39(+3.24%) |
May 01, 2008 | 43.20 | 43.56 | 42.91 | 42.91 | 1,342,056 | -0.91(-2.08%) |
Apr 30, 2008 | 43.60 | 44.21 | 43.27 | 43.82 | 2,522,931 | +0.62(+1.44%) |
Apr 29, 2008 | 45.11 | 45.31 | 43.04 | 43.20 | 2,598,505 | -2.69(-5.86%) |
Apr 28, 2008 | 46.01 | 47.08 | 45.89 | 45.89 | 1,887,250 | -0.21(-0.46%) |
Apr 25, 2008 | 47.26 | 47.28 | 45.26 | 46.10 | 3,593,349 | -1.08(-2.29%) |
Apr 24, 2008 | 47.70 | 48.20 | 46.26 | 47.18 | 3,414,611 | -1.08(-2.24%) |
Apr 23, 2008 | 47.20 | 48.70 | 47.20 | 48.26 | 2,940,521 | +0.76(+1.60%) |
Apr 22, 2008 | 47.17 | 48.47 | 46.99 | 47.50 | 3,128,255 | -0.78(-1.62%) |
Apr 21, 2008 | 47.06 | 48.39 | 47.06 | 48.28 | 2,335,831 | +0.43(+0.90%) |
Apr 18, 2008 | 47.74 | 48.01 | 46.11 | 47.85 | 1,912,049 | +0.35(+0.74%) |
Apr 17, 2008 | 47.35 | 47.73 | 46.47 | 47.50 | 2,772,615 | -0.42(-0.88%) |
Apr 16, 2008 | 46.90 | 47.97 | 46.69 | 47.92 | 3,662,595 | +1.43(+3.08%) |
Apr 15, 2008 | 45.84 | 46.95 | 45.68 | 46.49 | 2,519,167 | +0.79(+1.73%) |
Apr 14, 2008 | 46.01 | 46.49 | 45.26 | 45.70 | 2,062,340 | -0.91(-1.95%) |
Apr 11, 2008 | 47.00 | 47.23 | 46.00 | 46.61 | 2,738,708 | -1.19(-2.49%) |
Apr 10, 2008 | 46.95 | 47.88 | 45.73 | 47.80 | 2,772,923 | +0.87(+1.85%) |
Apr 09, 2008 | 48.03 | 48.03 | 46.51 | 46.93 | 3,828,391 | -1.32(-2.74%) |
Apr 08, 2008 | 45.51 | 48.30 | 45.36 | 48.25 | 3,977,667 | +1.75(+3.76%) |
Apr 07, 2008 | 46.48 | 47.85 | 46.03 | 46.50 | 5,408,902 | +1.20(+2.65%) |
Apr 04, 2008 | 43.92 | 45.57 | 43.23 | 45.30 | 2,614,035 | +1.51(+3.45%) |
Apr 03, 2008 | 41.51 | 44.10 | 41.41 | 43.79 | 2,762,965 | +1.76(+4.19%) |
Apr 02, 2008 | 41.25 | 42.80 | 41.15 | 42.03 | 2,230,914 | +0.94(+2.29%) |