Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 46.70 | 47.07 | 46.56 | 46.65 | 5,636,673 | -0.01(-0.02%) |
Jun 27, 2008 | 46.86 | 47.00 | 46.20 | 46.66 | 6,964,524 | -0.16(-0.34%) |
Jun 26, 2008 | 47.62 | 47.78 | 46.82 | 46.82 | 6,690,470 | -1.35(-2.80%) |
Jun 25, 2008 | 48.02 | 48.63 | 47.93 | 48.16 | 5,582,349 | +0.27(+0.56%) |
Jun 24, 2008 | 47.87 | 48.33 | 47.62 | 47.89 | 5,133,297 | -0.33(-0.68%) |
Jun 23, 2008 | 48.27 | 48.41 | 48.11 | 48.22 | 3,760,329 | +0.07(+0.14%) |
Jun 20, 2008 | 48.65 | 48.72 | 47.99 | 48.16 | 4,551,656 | -0.95(-1.93%) |
Jun 19, 2008 | 48.65 | 49.27 | 48.50 | 49.10 | 4,768,182 | +0.36(+0.74%) |
Jun 18, 2008 | 48.83 | 49.06 | 48.55 | 48.74 | 4,398,943 | -0.35(-0.72%) |
Jun 17, 2008 | 49.63 | 49.67 | 49.09 | 49.09 | 3,085,792 | -0.30(-0.60%) |
Jun 16, 2008 | 49.10 | 49.52 | 48.96 | 49.39 | 3,541,381 | +0.12(+0.24%) |
Jun 13, 2008 | 48.77 | 49.32 | 48.70 | 49.27 | 3,804,195 | +0.79(+1.62%) |
Jun 12, 2008 | 48.55 | 48.97 | 48.21 | 48.49 | 3,928,602 | +0.13(+0.26%) |
Jun 11, 2008 | 49.04 | 49.13 | 48.33 | 48.36 | 3,904,699 | -0.78(-1.59%) |
Jun 10, 2008 | 49.14 | 49.44 | 48.91 | 49.14 | 3,670,982 | -0.11(-0.23%) |
Jun 09, 2008 | 49.28 | 49.54 | 48.82 | 49.25 | 4,260,122 | -0.09(-0.19%) |
Jun 06, 2008 | 50.27 | 50.41 | 49.30 | 49.35 | 5,065,896 | -1.37(-2.70%) |
Jun 05, 2008 | 49.87 | 50.72 | 49.84 | 50.72 | 3,785,209 | +0.95(+1.92%) |
Jun 04, 2008 | 49.42 | 50.12 | 49.42 | 49.76 | 5,617,507 | +0.15(+0.31%) |
Jun 03, 2008 | 49.98 | 50.13 | 49.28 | 49.61 | 4,207,937 | -0.14(-0.27%) |
Jun 02, 2008 | 50.19 | 50.19 | 49.46 | 49.74 | 4,165,743 | -0.38(-0.76%) |
May 30, 2008 | 50.09 | 50.40 | 50.08 | 50.12 | 3,732,040 | +0.16(+0.32%) |
May 29, 2008 | 49.74 | 50.27 | 49.61 | 49.96 | 3,136,569 | +0.19(+0.39%) |
May 28, 2008 | 49.60 | 49.77 | 49.28 | 49.77 | 4,193,514 | +0.34(+0.68%) |
May 27, 2008 | 48.93 | 49.47 | 48.91 | 49.43 | 3,997,545 | +0.43(+0.88%) |
May 26, 2008 | 49.16 | 49.31 | 48.77 | 49.00 | 0 | +0.00(+0.00%) |
May 23, 2008 | 49.16 | 49.31 | 48.77 | 49.00 | 2,872,573 | -0.44(-0.89%) |
May 22, 2008 | 49.35 | 49.62 | 49.25 | 49.44 | 3,934,817 | +0.18(+0.36%) |
May 21, 2008 | 50.27 | 50.37 | 49.23 | 49.26 | 4,592,207 | -0.90(-1.80%) |
May 20, 2008 | 50.26 | 50.37 | 49.93 | 50.17 | 7,038,041 | -0.35(-0.70%) |
May 19, 2008 | 50.61 | 51.05 | 50.33 | 50.52 | 2,481,641 | -0.08(-0.15%) |
May 16, 2008 | 50.65 | 50.72 | 50.14 | 50.60 | 1,725,749 | +0.18(+0.35%) |
May 15, 2008 | 49.78 | 50.47 | 49.75 | 50.42 | 2,110,731 | +0.57(+1.13%) |
May 14, 2008 | 49.83 | 50.33 | 49.78 | 49.85 | 1,627,811 | +0.17(+0.34%) |
May 13, 2008 | 49.72 | 49.75 | 49.30 | 49.69 | 1,977,059 | +0.20(+0.41%) |
May 12, 2008 | 49.06 | 49.59 | 48.89 | 49.48 | 1,948,443 | +0.41(+0.83%) |
May 09, 2008 | 48.84 | 49.15 | 48.75 | 49.08 | 2,716,035 | -0.19(-0.38%) |
May 08, 2008 | 49.14 | 49.37 | 48.94 | 49.26 | 2,432,196 | +0.30(+0.62%) |
May 07, 2008 | 49.80 | 49.84 | 48.90 | 48.96 | 3,438,778 | -0.73(-1.47%) |
May 06, 2008 | 49.11 | 49.81 | 48.98 | 49.69 | 2,435,577 | +0.35(+0.71%) |
May 05, 2008 | 49.44 | 49.58 | 49.19 | 49.34 | 2,901,760 | -0.14(-0.27%) |
May 02, 2008 | 49.80 | 49.85 | 49.15 | 49.47 | 4,213,981 | +0.18(+0.36%) |
May 01, 2008 | 48.43 | 49.34 | 48.42 | 49.30 | 2,898,484 | +0.77(+1.58%) |
Apr 30, 2008 | 48.81 | 49.17 | 48.39 | 48.53 | 3,335,792 | -0.14(-0.28%) |
Apr 29, 2008 | 48.84 | 48.91 | 48.53 | 48.66 | 2,285,230 | -0.33(-0.67%) |
Apr 28, 2008 | 49.01 | 49.13 | 48.85 | 48.99 | 2,052,322 | +0.01(+0.02%) |
Apr 25, 2008 | 48.92 | 49.01 | 48.35 | 48.98 | 2,266,186 | +0.27(+0.55%) |
Apr 24, 2008 | 48.60 | 49.05 | 48.07 | 48.71 | 3,149,745 | +0.21(+0.44%) |
Apr 23, 2008 | 48.42 | 48.79 | 48.25 | 48.50 | 2,294,290 | +0.19(+0.40%) |
Apr 22, 2008 | 48.59 | 48.62 | 48.00 | 48.31 | 2,408,356 | -0.45(-0.92%) |
Apr 21, 2008 | 48.53 | 48.92 | 48.46 | 48.76 | 2,683,242 | +0.05(+0.10%) |
Apr 18, 2008 | 48.65 | 48.90 | 48.39 | 48.71 | 3,797,223 | +1.00(+2.09%) |
Apr 17, 2008 | 47.81 | 47.83 | 47.44 | 47.71 | 4,897,865 | -0.22(-0.46%) |
Apr 16, 2008 | 47.18 | 47.93 | 47.13 | 47.93 | 4,148,997 | +1.20(+2.57%) |
Apr 15, 2008 | 46.79 | 46.89 | 46.36 | 46.73 | 2,774,989 | +0.09(+0.20%) |
Apr 14, 2008 | 46.64 | 46.86 | 46.53 | 46.64 | 2,655,621 | -0.03(-0.05%) |
Apr 11, 2008 | 47.26 | 47.26 | 46.61 | 46.66 | 3,784,355 | -1.09(-2.28%) |
Apr 10, 2008 | 47.29 | 47.81 | 47.14 | 47.75 | 2,254,527 | +0.40(+0.84%) |
Apr 09, 2008 | 47.57 | 47.68 | 47.00 | 47.35 | 3,583,204 | -0.29(-0.60%) |
Apr 08, 2008 | 47.48 | 47.73 | 47.39 | 47.64 | 2,895,653 | -0.03(-0.05%) |
Apr 07, 2008 | 48.12 | 48.27 | 47.63 | 47.67 | 3,193,178 | -0.05(-0.11%) |
Apr 04, 2008 | 47.71 | 48.14 | 47.45 | 47.72 | 2,648,921 | +0.19(+0.41%) |
Apr 03, 2008 | 47.28 | 47.76 | 47.18 | 47.52 | 3,028,704 | +0.09(+0.20%) |
Apr 02, 2008 | 47.59 | 47.80 | 47.24 | 47.43 | 3,865,737 | -0.07(-0.14%) |