Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 48.49 | 48.88 | 46.58 | 47.01 | 3,295,733 | -0.69(-1.44%) |
Jun 27, 2008 | 48.11 | 48.69 | 47.21 | 47.69 | 1,827,062 | -0.23(-0.47%) |
Jun 26, 2008 | 48.26 | 48.93 | 47.82 | 47.92 | 2,401,925 | -1.07(-2.18%) |
Jun 25, 2008 | 49.50 | 50.75 | 48.49 | 48.98 | 3,463,868 | +0.12(+0.25%) |
Jun 24, 2008 | 48.01 | 49.70 | 47.69 | 48.87 | 3,155,028 | +0.76(+1.58%) |
Jun 23, 2008 | 49.04 | 49.98 | 47.92 | 48.11 | 1,814,996 | -0.75(-1.54%) |
Jun 20, 2008 | 48.59 | 51.36 | 47.83 | 48.86 | 4,661,752 | -1.76(-3.48%) |
Jun 19, 2008 | 50.64 | 51.16 | 48.57 | 50.62 | 3,375,657 | +0.05(+0.09%) |
Jun 18, 2008 | 50.86 | 51.26 | 48.61 | 50.57 | 3,483,201 | -0.79(-1.53%) |
Jun 17, 2008 | 53.04 | 53.28 | 51.12 | 51.36 | 3,022,083 | -1.19(-2.26%) |
Jun 16, 2008 | 51.45 | 53.14 | 51.23 | 52.54 | 2,372,935 | +0.65(+1.25%) |
Jun 13, 2008 | 52.42 | 52.64 | 50.46 | 51.90 | 3,299,108 | +0.08(+0.15%) |
Jun 12, 2008 | 52.32 | 54.02 | 51.38 | 51.82 | 2,968,819 | +0.03(+0.06%) |
Jun 11, 2008 | 53.69 | 53.96 | 51.76 | 51.78 | 4,013,148 | -2.21(-4.10%) |
Jun 10, 2008 | 54.81 | 55.66 | 53.20 | 54.00 | 2,765,499 | +0.16(+0.30%) |
Jun 09, 2008 | 54.40 | 54.60 | 53.11 | 53.84 | 2,663,387 | -0.26(-0.48%) |
Jun 06, 2008 | 55.74 | 55.98 | 53.89 | 54.10 | 1,720,015 | -2.38(-4.21%) |
Jun 05, 2008 | 55.95 | 56.59 | 55.81 | 56.47 | 2,458,512 | +0.56(+1.00%) |
Jun 04, 2008 | 56.57 | 57.11 | 55.57 | 55.92 | 1,393,841 | -0.76(-1.34%) |
Jun 03, 2008 | 57.33 | 57.67 | 55.78 | 56.67 | 2,036,745 | -0.37(-0.65%) |
Jun 02, 2008 | 57.71 | 57.94 | 56.01 | 57.05 | 1,561,746 | -0.70(-1.21%) |
May 30, 2008 | 58.63 | 58.64 | 57.24 | 57.75 | 1,166,247 | -0.61(-1.05%) |
May 29, 2008 | 57.42 | 58.66 | 57.31 | 58.36 | 1,279,923 | +0.61(+1.05%) |
May 28, 2008 | 59.79 | 59.79 | 56.67 | 57.75 | 2,595,406 | -2.07(-3.46%) |
May 27, 2008 | 59.39 | 60.41 | 58.93 | 59.83 | 1,141,429 | +0.95(+1.61%) |
May 26, 2008 | 59.19 | 59.62 | 58.55 | 58.88 | 0 | +0.00(+0.00%) |
May 23, 2008 | 59.19 | 59.62 | 58.55 | 58.88 | 1,088,853 | -1.02(-1.70%) |
May 22, 2008 | 59.01 | 60.47 | 58.73 | 59.90 | 1,591,534 | +0.86(+1.46%) |
May 21, 2008 | 59.25 | 59.61 | 58.63 | 59.04 | 2,513,992 | -0.14(-0.24%) |
May 20, 2008 | 60.45 | 60.66 | 59.02 | 59.18 | 2,088,161 | -1.86(-3.05%) |
May 19, 2008 | 61.49 | 62.23 | 60.90 | 61.04 | 874,907 | -0.03(-0.04%) |
May 16, 2008 | 62.70 | 62.70 | 60.27 | 61.07 | 1,972,865 | -1.65(-2.62%) |
May 15, 2008 | 61.86 | 62.77 | 61.41 | 62.71 | 1,176,861 | +0.56(+0.90%) |
May 14, 2008 | 61.45 | 62.64 | 61.25 | 62.15 | 1,257,546 | +1.20(+1.97%) |
May 13, 2008 | 62.39 | 62.43 | 60.71 | 60.95 | 1,148,998 | -1.25(-2.00%) |
May 12, 2008 | 61.21 | 62.20 | 60.97 | 62.20 | 733,761 | +1.53(+2.53%) |
May 09, 2008 | 60.59 | 62.05 | 60.36 | 60.67 | 1,232,139 | -0.29(-0.48%) |
May 08, 2008 | 61.33 | 61.74 | 60.16 | 60.96 | 2,335,544 | -0.50(-0.81%) |
May 07, 2008 | 63.23 | 63.59 | 61.03 | 61.46 | 1,589,268 | -1.57(-2.49%) |
May 06, 2008 | 62.11 | 63.48 | 61.51 | 63.03 | 1,036,681 | +0.38(+0.61%) |
May 05, 2008 | 61.89 | 63.47 | 62.19 | 62.65 | 1,828,126 | -0.86(-1.35%) |
May 02, 2008 | 65.19 | 65.56 | 62.99 | 63.51 | 1,635,295 | -1.15(-1.78%) |
May 01, 2008 | 62.97 | 65.04 | 60.89 | 64.66 | 2,148,027 | +2.54(+4.09%) |
Apr 30, 2008 | 62.64 | 62.95 | 61.65 | 62.13 | 1,762,652 | -0.26(-0.42%) |
Apr 29, 2008 | 63.43 | 63.43 | 61.95 | 62.39 | 840,578 | -0.91(-1.44%) |
Apr 28, 2008 | 62.88 | 63.75 | 62.30 | 63.30 | 1,163,496 | +0.47(+0.75%) |
Apr 25, 2008 | 61.54 | 63.07 | 60.31 | 62.83 | 1,947,016 | +1.68(+2.75%) |
Apr 24, 2008 | 58.99 | 61.65 | 58.82 | 61.15 | 1,326,093 | +2.46(+4.18%) |
Apr 23, 2008 | 59.12 | 59.59 | 58.17 | 58.69 | 1,112,688 | -0.64(-1.08%) |
Apr 22, 2008 | 58.61 | 59.85 | 58.21 | 59.33 | 1,609,503 | +0.73(+1.24%) |
Apr 21, 2008 | 59.81 | 60.25 | 58.29 | 58.61 | 1,630,446 | -1.70(-2.82%) |
Apr 18, 2008 | 61.97 | 63.31 | 60.13 | 60.31 | 2,515,537 | -0.61(-1.01%) |
Apr 17, 2008 | 59.79 | 61.61 | 58.79 | 60.92 | 3,128,378 | +1.05(+1.75%) |
Apr 16, 2008 | 57.55 | 59.94 | 57.29 | 59.87 | 3,040,853 | +2.66(+4.65%) |
Apr 15, 2008 | 55.46 | 57.51 | 54.62 | 57.21 | 4,456,677 | +3.41(+6.33%) |
Apr 14, 2008 | 55.74 | 56.06 | 53.67 | 53.81 | 2,660,467 | -1.91(-3.43%) |
Apr 11, 2008 | 55.90 | 57.31 | 55.56 | 55.72 | 2,069,988 | -0.85(-1.51%) |
Apr 10, 2008 | 56.06 | 57.15 | 55.53 | 56.57 | 1,666,756 | +0.51(+0.92%) |
Apr 09, 2008 | 57.27 | 57.36 | 56.04 | 56.06 | 1,412,882 | -1.08(-1.89%) |
Apr 08, 2008 | 56.51 | 57.53 | 55.76 | 57.14 | 2,382,662 | -0.09(-0.15%) |
Apr 07, 2008 | 55.94 | 57.85 | 55.94 | 57.23 | 1,843,844 | +1.91(+3.46%) |
Apr 04, 2008 | 56.97 | 56.97 | 55.04 | 55.32 | 1,863,750 | -1.45(-2.55%) |
Apr 03, 2008 | 56.21 | 57.19 | 55.90 | 56.76 | 1,054,986 | +0.02(+0.04%) |
Apr 02, 2008 | 56.97 | 58.05 | 56.37 | 56.74 | 1,180,925 | -0.03(-0.05%) |