Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 48.38 | 48.74 | 46.94 | 48.10 | 1,892,284 | +0.71(+1.51%) |
Jun 27, 2008 | 47.93 | 48.18 | 47.29 | 47.38 | 2,670,151 | -0.82(-1.69%) |
Jun 26, 2008 | 48.94 | 49.62 | 48.15 | 48.20 | 2,701,530 | -1.32(-2.66%) |
Jun 25, 2008 | 48.59 | 50.23 | 48.55 | 49.52 | 1,875,870 | +0.96(+1.99%) |
Jun 24, 2008 | 47.79 | 48.96 | 47.07 | 48.55 | 2,167,356 | +0.74(+1.54%) |
Jun 23, 2008 | 49.12 | 49.22 | 47.77 | 47.81 | 1,991,273 | -1.09(-2.23%) |
Jun 20, 2008 | 48.81 | 49.46 | 47.79 | 48.90 | 3,184,766 | -0.45(-0.90%) |
Jun 19, 2008 | 47.63 | 49.49 | 47.48 | 49.35 | 2,168,150 | +1.51(+3.15%) |
Jun 18, 2008 | 48.60 | 48.75 | 47.46 | 47.84 | 1,846,936 | -0.87(-1.78%) |
Jun 17, 2008 | 51.14 | 51.16 | 48.71 | 48.71 | 1,883,086 | -2.20(-4.33%) |
Jun 16, 2008 | 48.56 | 50.91 | 47.97 | 50.91 | 1,669,658 | -0.20(-0.38%) |
Jun 13, 2008 | 49.81 | 51.12 | 49.28 | 51.11 | 1,666,756 | +1.79(+3.63%) |
Jun 12, 2008 | 50.55 | 50.69 | 48.93 | 49.32 | 3,935,832 | -0.65(-1.30%) |
Jun 11, 2008 | 50.36 | 50.70 | 49.75 | 49.97 | 1,936,219 | -0.90(-1.78%) |
Jun 10, 2008 | 50.39 | 51.14 | 49.77 | 50.87 | 2,477,522 | -0.02(-0.05%) |
Jun 09, 2008 | 51.12 | 51.89 | 50.66 | 50.90 | 2,403,814 | -0.14(-0.28%) |
Jun 06, 2008 | 53.09 | 53.18 | 50.77 | 51.04 | 2,440,106 | -2.58(-4.81%) |
Jun 05, 2008 | 52.39 | 53.62 | 52.18 | 53.62 | 1,328,955 | +1.32(+2.52%) |
Jun 04, 2008 | 51.81 | 52.80 | 51.55 | 52.30 | 1,902,293 | +0.54(+1.05%) |
Jun 03, 2008 | 51.22 | 52.00 | 50.97 | 51.76 | 2,264,276 | +0.90(+1.78%) |
Jun 02, 2008 | 52.16 | 52.27 | 50.81 | 50.86 | 1,778,606 | -1.61(-3.08%) |
May 30, 2008 | 52.09 | 52.96 | 51.69 | 52.47 | 1,639,876 | +0.27(+0.51%) |
May 29, 2008 | 51.00 | 52.25 | 50.87 | 52.20 | 1,225,132 | +0.93(+1.82%) |
May 28, 2008 | 52.17 | 52.17 | 50.81 | 51.27 | 1,460,992 | -0.52(-1.01%) |
May 27, 2008 | 51.21 | 51.80 | 50.90 | 51.79 | 1,338,884 | +0.83(+1.64%) |
May 26, 2008 | 51.08 | 51.35 | 50.71 | 50.96 | 0 | +0.00(+0.00%) |
May 23, 2008 | 51.08 | 51.35 | 50.71 | 50.96 | 1,170,862 | -0.26(-0.51%) |
May 22, 2008 | 50.68 | 51.56 | 50.48 | 51.22 | 1,600,157 | +0.38(+0.74%) |
May 21, 2008 | 51.77 | 52.69 | 50.84 | 50.84 | 1,776,466 | -1.07(-2.06%) |
May 20, 2008 | 52.51 | 52.66 | 51.62 | 51.92 | 1,706,745 | -0.86(-1.64%) |
May 19, 2008 | 53.15 | 53.37 | 52.37 | 52.78 | 1,541,144 | -0.52(-0.97%) |
May 16, 2008 | 53.12 | 53.59 | 52.83 | 53.30 | 1,686,949 | +0.01(+0.01%) |
May 15, 2008 | 52.33 | 53.31 | 52.12 | 53.29 | 1,550,063 | +0.99(+1.89%) |
May 14, 2008 | 53.46 | 53.52 | 51.90 | 52.30 | 2,329,727 | -1.00(-1.88%) |
May 13, 2008 | 52.35 | 53.31 | 52.35 | 53.30 | 2,330,006 | +1.50(+2.90%) |
May 12, 2008 | 50.01 | 51.80 | 49.42 | 51.80 | 2,224,219 | +0.45(+0.87%) |
May 09, 2008 | 53.58 | 53.58 | 51.12 | 51.36 | 3,132,664 | -3.30(-6.05%) |
May 08, 2008 | 54.66 | 55.05 | 54.27 | 54.66 | 1,433,022 | +0.27(+0.49%) |
May 07, 2008 | 55.56 | 56.17 | 54.32 | 54.39 | 2,328,553 | -1.41(-2.52%) |
May 06, 2008 | 54.70 | 56.25 | 54.67 | 55.80 | 2,111,811 | +0.24(+0.43%) |
May 05, 2008 | 54.21 | 55.85 | 54.30 | 55.56 | 1,989,694 | +0.73(+1.32%) |
May 02, 2008 | 56.70 | 56.82 | 54.67 | 54.83 | 1,986,044 | -0.76(-1.37%) |
May 01, 2008 | 54.28 | 55.59 | 54.05 | 55.59 | 1,844,432 | +1.60(+2.95%) |
Apr 30, 2008 | 55.67 | 55.90 | 53.98 | 54.00 | 2,802,488 | -1.25(-2.26%) |
Apr 29, 2008 | 56.86 | 56.93 | 55.24 | 55.25 | 1,869,961 | -1.61(-2.83%) |
Apr 28, 2008 | 57.41 | 57.70 | 56.71 | 56.86 | 1,556,865 | -0.77(-1.33%) |
Apr 25, 2008 | 58.09 | 58.35 | 57.31 | 57.62 | 1,522,528 | -0.20(-0.34%) |
Apr 24, 2008 | 55.99 | 57.84 | 55.69 | 57.82 | 1,789,023 | +1.74(+3.10%) |
Apr 23, 2008 | 56.44 | 56.82 | 55.70 | 56.08 | 1,273,538 | +0.06(+0.11%) |
Apr 22, 2008 | 55.61 | 56.20 | 55.06 | 56.02 | 1,343,369 | +0.36(+0.64%) |
Apr 21, 2008 | 55.84 | 56.09 | 55.24 | 55.67 | 1,878,566 | -0.57(-1.02%) |
Apr 18, 2008 | 57.49 | 57.60 | 55.71 | 56.24 | 2,618,340 | -0.41(-0.73%) |
Apr 17, 2008 | 56.74 | 56.93 | 56.23 | 56.65 | 2,148,085 | -0.53(-0.93%) |
Apr 16, 2008 | 55.83 | 57.20 | 55.42 | 57.18 | 2,519,453 | +1.86(+3.37%) |
Apr 15, 2008 | 54.27 | 55.31 | 54.27 | 55.31 | 1,962,069 | +1.61(+3.00%) |
Apr 14, 2008 | 53.30 | 54.67 | 53.09 | 53.70 | 1,367,971 | +0.24(+0.46%) |
Apr 11, 2008 | 53.91 | 54.25 | 53.36 | 53.46 | 1,526,744 | -1.17(-2.14%) |
Apr 10, 2008 | 53.23 | 55.02 | 53.04 | 54.62 | 2,096,163 | +1.33(+2.50%) |
Apr 09, 2008 | 54.04 | 54.42 | 53.17 | 53.29 | 1,632,657 | -0.60(-1.12%) |
Apr 08, 2008 | 54.61 | 54.71 | 53.81 | 53.89 | 1,881,549 | -1.02(-1.86%) |
Apr 07, 2008 | 54.61 | 55.37 | 54.09 | 54.92 | 1,776,953 | +0.88(+1.63%) |
Apr 04, 2008 | 55.23 | 55.25 | 53.74 | 54.03 | 2,384,526 | -1.21(-2.20%) |
Apr 03, 2008 | 54.18 | 55.25 | 54.00 | 55.25 | 2,893,959 | +0.54(+0.99%) |
Apr 02, 2008 | 56.27 | 56.27 | 54.30 | 54.71 | 2,866,245 | -1.57(-2.78%) |