Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 42.78 | 43.32 | 42.44 | 42.89 | 809,218 | +0.05(+0.13%) |
Jun 27, 2008 | 43.21 | 43.51 | 42.65 | 42.84 | 1,525,128 | -0.38(-0.87%) |
Jun 26, 2008 | 44.12 | 44.20 | 43.19 | 43.22 | 830,517 | -1.40(-3.14%) |
Jun 25, 2008 | 44.53 | 45.02 | 44.18 | 44.62 | 999,186 | +0.56(+1.26%) |
Jun 24, 2008 | 45.86 | 46.03 | 43.85 | 44.06 | 1,441,793 | -1.99(-4.31%) |
Jun 23, 2008 | 46.92 | 46.92 | 45.75 | 46.05 | 652,832 | -0.42(-0.91%) |
Jun 20, 2008 | 47.18 | 47.31 | 46.33 | 46.47 | 1,185,343 | -0.67(-1.43%) |
Jun 19, 2008 | 46.50 | 47.32 | 46.07 | 47.14 | 580,312 | +0.49(+1.04%) |
Jun 18, 2008 | 46.50 | 46.94 | 46.36 | 46.66 | 961,242 | -0.02(-0.04%) |
Jun 17, 2008 | 47.06 | 47.06 | 46.57 | 46.68 | 694,100 | -0.09(-0.19%) |
Jun 16, 2008 | 47.04 | 47.28 | 46.72 | 46.77 | 661,150 | -0.49(-1.03%) |
Jun 13, 2008 | 45.95 | 47.56 | 45.77 | 47.25 | 1,342,889 | +1.80(+3.95%) |
Jun 12, 2008 | 44.81 | 46.34 | 44.81 | 45.45 | 792,244 | +0.66(+1.48%) |
Jun 11, 2008 | 45.35 | 45.61 | 44.70 | 44.79 | 870,113 | -0.48(-1.05%) |
Jun 10, 2008 | 45.27 | 45.74 | 44.85 | 45.27 | 1,336,877 | -1.01(-2.17%) |
Jun 09, 2008 | 46.81 | 47.00 | 45.76 | 46.27 | 817,020 | -0.52(-1.11%) |
Jun 06, 2008 | 47.84 | 48.37 | 46.79 | 46.79 | 738,365 | -1.67(-3.45%) |
Jun 05, 2008 | 47.93 | 48.46 | 47.62 | 48.46 | 1,040,599 | +0.75(+1.56%) |
Jun 04, 2008 | 47.84 | 48.45 | 47.56 | 47.72 | 1,127,612 | -0.41(-0.86%) |
Jun 03, 2008 | 49.19 | 49.36 | 47.57 | 48.13 | 1,205,520 | -1.07(-2.17%) |
Jun 02, 2008 | 48.56 | 49.34 | 48.54 | 49.20 | 1,247,177 | +0.41(+0.85%) |
May 30, 2008 | 48.72 | 49.06 | 48.10 | 48.79 | 1,304,424 | +0.53(+1.10%) |
May 29, 2008 | 47.99 | 48.42 | 47.48 | 48.26 | 602,980 | +0.05(+0.11%) |
May 28, 2008 | 47.93 | 48.25 | 47.36 | 48.20 | 711,467 | +0.49(+1.04%) |
May 27, 2008 | 47.96 | 47.99 | 47.03 | 47.71 | 761,820 | +0.10(+0.21%) |
May 26, 2008 | 47.66 | 47.90 | 47.10 | 47.61 | 0 | +0.00(+0.00%) |
May 23, 2008 | 47.66 | 47.90 | 47.10 | 47.61 | 697,259 | -0.33(-0.69%) |
May 22, 2008 | 47.76 | 48.43 | 47.69 | 47.94 | 824,375 | +0.31(+0.66%) |
May 21, 2008 | 48.56 | 48.91 | 47.35 | 47.63 | 938,642 | -0.93(-1.91%) |
May 20, 2008 | 48.55 | 48.79 | 48.11 | 48.55 | 994,091 | -0.21(-0.42%) |
May 19, 2008 | 49.79 | 49.79 | 48.60 | 48.76 | 952,401 | -1.21(-2.43%) |
May 16, 2008 | 50.15 | 50.49 | 49.51 | 49.97 | 982,565 | -0.20(-0.39%) |
May 15, 2008 | 49.28 | 50.23 | 49.08 | 50.17 | 850,821 | +1.02(+2.08%) |
May 14, 2008 | 49.14 | 50.06 | 48.97 | 49.15 | 910,856 | +0.18(+0.37%) |
May 13, 2008 | 49.07 | 49.32 | 48.56 | 48.97 | 971,354 | -0.06(-0.13%) |
May 12, 2008 | 48.38 | 49.08 | 48.05 | 49.03 | 888,989 | +0.70(+1.45%) |
May 09, 2008 | 48.29 | 48.64 | 48.10 | 48.33 | 495,903 | -0.62(-1.27%) |
May 08, 2008 | 48.16 | 49.31 | 47.78 | 48.95 | 1,018,621 | +1.04(+2.18%) |
May 07, 2008 | 48.24 | 49.08 | 47.74 | 47.91 | 865,350 | -0.34(-0.71%) |
May 06, 2008 | 48.40 | 48.72 | 47.94 | 48.25 | 1,223,842 | -0.60(-1.23%) |
May 05, 2008 | 46.83 | 49.24 | 47.50 | 48.85 | 964,580 | +0.40(+0.82%) |
May 02, 2008 | 48.98 | 49.42 | 48.25 | 48.46 | 925,922 | -0.23(-0.48%) |
May 01, 2008 | 48.33 | 48.99 | 48.06 | 48.69 | 1,297,900 | +0.37(+0.76%) |
Apr 30, 2008 | 48.28 | 48.97 | 48.17 | 48.32 | 1,255,435 | +0.30(+0.62%) |
Apr 29, 2008 | 48.46 | 48.72 | 47.66 | 48.02 | 1,195,609 | -0.60(-1.24%) |
Apr 28, 2008 | 48.69 | 49.03 | 48.27 | 48.63 | 1,527,807 | -0.04(-0.09%) |
Apr 25, 2008 | 48.40 | 48.93 | 47.95 | 48.67 | 1,761,777 | +0.57(+1.18%) |
Apr 24, 2008 | 44.46 | 49.06 | 44.12 | 48.10 | 2,865,580 | +3.16(+7.04%) |
Apr 23, 2008 | 45.19 | 45.37 | 44.65 | 44.94 | 520,276 | -0.01(-0.02%) |
Apr 22, 2008 | 45.84 | 45.84 | 44.44 | 44.95 | 917,122 | -1.05(-2.29%) |
Apr 21, 2008 | 46.35 | 46.46 | 45.61 | 46.00 | 791,231 | -0.49(-1.06%) |
Apr 18, 2008 | 45.62 | 46.85 | 45.62 | 46.50 | 1,652,106 | +1.00(+2.19%) |
Apr 17, 2008 | 43.74 | 45.79 | 43.39 | 45.50 | 2,878,802 | +1.82(+4.18%) |
Apr 16, 2008 | 42.95 | 43.73 | 42.78 | 43.68 | 1,151,587 | +1.15(+2.70%) |
Apr 15, 2008 | 41.91 | 42.68 | 41.78 | 42.53 | 1,112,864 | +1.02(+2.47%) |
Apr 14, 2008 | 41.42 | 41.69 | 41.19 | 41.50 | 659,924 | +0.13(+0.33%) |
Apr 11, 2008 | 41.59 | 41.70 | 41.26 | 41.37 | 556,309 | -0.58(-1.39%) |
Apr 10, 2008 | 41.69 | 42.00 | 41.14 | 41.95 | 678,890 | +0.27(+0.65%) |
Apr 09, 2008 | 42.54 | 42.72 | 41.47 | 41.68 | 805,744 | -0.71(-1.67%) |
Apr 08, 2008 | 42.18 | 42.81 | 41.90 | 42.39 | 776,481 | +0.00(+0.00%) |
Apr 07, 2008 | 43.54 | 43.84 | 42.20 | 42.39 | 938,320 | -1.05(-2.42%) |
Apr 04, 2008 | 43.18 | 43.67 | 42.83 | 43.44 | 827,431 | +0.44(+1.02%) |
Apr 03, 2008 | 42.75 | 43.24 | 42.70 | 43.00 | 952,387 | -0.14(-0.33%) |
Apr 02, 2008 | 42.77 | 43.27 | 42.43 | 43.15 | 1,332,064 | +0.53(+1.24%) |