Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 46.97 | 46.97 | 45.32 | 45.65 | 4,376,668 | -0.47(-1.02%) |
Jun 27, 2008 | 46.47 | 46.94 | 45.32 | 46.12 | 5,254,242 | -0.22(-0.48%) |
Jun 26, 2008 | 47.59 | 48.08 | 46.15 | 46.35 | 4,260,998 | -2.05(-4.23%) |
Jun 25, 2008 | 48.03 | 49.29 | 47.83 | 48.39 | 4,390,848 | +0.73(+1.53%) |
Jun 24, 2008 | 47.30 | 48.19 | 46.72 | 47.66 | 3,520,524 | +0.27(+0.58%) |
Jun 23, 2008 | 48.41 | 48.94 | 47.27 | 47.39 | 3,161,356 | -0.90(-1.87%) |
Jun 20, 2008 | 49.52 | 49.69 | 48.18 | 48.29 | 4,895,380 | -1.41(-2.83%) |
Jun 19, 2008 | 47.90 | 49.77 | 47.61 | 49.70 | 3,092,070 | +1.80(+3.75%) |
Jun 18, 2008 | 48.63 | 48.85 | 47.53 | 47.90 | 3,727,918 | -0.84(-1.73%) |
Jun 17, 2008 | 50.99 | 51.36 | 48.65 | 48.74 | 2,955,646 | -1.83(-3.62%) |
Jun 16, 2008 | 49.28 | 50.72 | 49.04 | 50.58 | 2,865,985 | +0.76(+1.53%) |
Jun 13, 2008 | 49.27 | 49.83 | 48.36 | 49.81 | 3,384,119 | +1.09(+2.24%) |
Jun 12, 2008 | 48.21 | 49.18 | 47.86 | 48.72 | 4,216,072 | +0.94(+1.97%) |
Jun 11, 2008 | 48.79 | 48.92 | 47.69 | 47.78 | 3,516,163 | -1.24(-2.53%) |
Jun 10, 2008 | 48.47 | 49.05 | 47.82 | 49.02 | 4,167,394 | +0.31(+0.64%) |
Jun 09, 2008 | 49.79 | 50.39 | 48.59 | 48.71 | 3,464,657 | -0.91(-1.84%) |
Jun 06, 2008 | 51.50 | 51.50 | 49.38 | 49.63 | 4,074,772 | -2.33(-4.48%) |
Jun 05, 2008 | 50.92 | 52.07 | 50.80 | 51.95 | 3,460,154 | +1.19(+2.35%) |
Jun 04, 2008 | 49.94 | 51.23 | 49.89 | 50.76 | 2,515,497 | +0.48(+0.96%) |
Jun 03, 2008 | 50.36 | 50.49 | 49.73 | 50.28 | 2,851,802 | +0.50(+1.01%) |
Jun 02, 2008 | 50.44 | 50.51 | 49.30 | 49.77 | 2,915,059 | -0.69(-1.36%) |
May 30, 2008 | 50.82 | 50.91 | 50.10 | 50.46 | 2,440,323 | -0.36(-0.71%) |
May 29, 2008 | 49.86 | 50.83 | 49.52 | 50.82 | 2,267,256 | +1.02(+2.05%) |
May 28, 2008 | 50.52 | 50.63 | 49.67 | 49.80 | 2,518,656 | -0.57(-1.13%) |
May 27, 2008 | 49.52 | 50.37 | 49.52 | 50.37 | 1,898,548 | +0.84(+1.70%) |
May 26, 2008 | 49.26 | 49.84 | 49.09 | 49.53 | 0 | +0.00(+0.00%) |
May 23, 2008 | 49.26 | 49.84 | 49.09 | 49.53 | 3,374,538 | -0.02(-0.03%) |
May 22, 2008 | 50.40 | 50.61 | 49.28 | 49.54 | 4,997,914 | -0.98(-1.94%) |
May 21, 2008 | 52.00 | 52.38 | 50.33 | 50.52 | 3,421,461 | -1.25(-2.41%) |
May 20, 2008 | 52.18 | 52.58 | 51.36 | 51.77 | 2,379,543 | -0.73(-1.39%) |
May 19, 2008 | 52.56 | 52.90 | 52.04 | 52.50 | 1,900,460 | -0.06(-0.12%) |
May 16, 2008 | 52.29 | 52.77 | 51.81 | 52.56 | 2,803,274 | -0.09(-0.16%) |
May 15, 2008 | 51.56 | 52.65 | 51.32 | 52.65 | 1,851,762 | +0.92(+1.78%) |
May 14, 2008 | 51.19 | 52.04 | 51.17 | 51.73 | 2,302,654 | +0.54(+1.05%) |
May 13, 2008 | 51.94 | 52.00 | 50.74 | 51.19 | 2,618,642 | -0.26(-0.50%) |
May 12, 2008 | 51.40 | 51.54 | 50.37 | 51.45 | 2,650,394 | +0.90(+1.79%) |
May 09, 2008 | 50.62 | 51.23 | 50.11 | 50.55 | 1,284,210 | -0.43(-0.85%) |
May 08, 2008 | 51.08 | 51.56 | 50.39 | 50.98 | 2,043,323 | -0.12(-0.24%) |
May 07, 2008 | 53.26 | 53.34 | 51.00 | 51.10 | 3,044,491 | -2.18(-4.09%) |
May 06, 2008 | 51.86 | 53.29 | 51.70 | 53.28 | 3,009,612 | +0.62(+1.19%) |
May 05, 2008 | 52.01 | 52.85 | 51.82 | 52.65 | 1,985,212 | -0.06(-0.11%) |
May 02, 2008 | 53.42 | 53.89 | 52.42 | 52.71 | 4,487,416 | +0.41(+0.78%) |
May 01, 2008 | 50.78 | 52.54 | 50.63 | 52.30 | 3,434,989 | +1.59(+3.13%) |
Apr 30, 2008 | 51.41 | 52.36 | 50.67 | 50.71 | 3,038,475 | -0.83(-1.61%) |
Apr 29, 2008 | 53.21 | 53.21 | 51.27 | 51.54 | 2,899,806 | -1.27(-2.41%) |
Apr 28, 2008 | 53.32 | 53.32 | 52.44 | 52.82 | 2,522,413 | -0.30(-0.57%) |
Apr 25, 2008 | 53.32 | 53.32 | 52.44 | 53.12 | 2,962,224 | +0.14(+0.27%) |
Apr 24, 2008 | 51.61 | 53.26 | 51.61 | 52.98 | 2,865,611 | +1.22(+2.35%) |
Apr 23, 2008 | 51.48 | 52.22 | 50.65 | 51.76 | 2,104,363 | +1.04(+2.05%) |
Apr 22, 2008 | 51.25 | 51.50 | 50.39 | 50.72 | 2,394,168 | -0.44(-0.85%) |
Apr 21, 2008 | 51.83 | 52.23 | 50.97 | 51.16 | 1,890,483 | -0.89(-1.71%) |
Apr 18, 2008 | 52.24 | 52.87 | 51.73 | 52.04 | 3,149,376 | +0.52(+1.02%) |
Apr 17, 2008 | 50.94 | 51.67 | 50.65 | 51.52 | 3,192,171 | +0.02(+0.04%) |
Apr 16, 2008 | 50.04 | 51.62 | 49.69 | 51.50 | 3,596,913 | +1.98(+4.00%) |
Apr 15, 2008 | 49.00 | 49.52 | 48.40 | 49.52 | 3,213,486 | +0.76(+1.56%) |
Apr 14, 2008 | 49.13 | 49.62 | 48.74 | 48.76 | 2,440,258 | -0.49(-1.00%) |
Apr 11, 2008 | 49.41 | 50.14 | 49.01 | 49.25 | 2,427,739 | -0.65(-1.30%) |
Apr 10, 2008 | 49.04 | 50.26 | 48.73 | 49.90 | 4,163,625 | +0.66(+1.33%) |
Apr 09, 2008 | 50.43 | 50.52 | 48.90 | 49.25 | 2,883,207 | -1.06(-2.11%) |
Apr 08, 2008 | 51.08 | 51.08 | 50.11 | 50.31 | 3,760,515 | -0.77(-1.51%) |
Apr 07, 2008 | 51.45 | 51.85 | 50.40 | 51.08 | 2,698,796 | +0.16(+0.31%) |
Apr 04, 2008 | 52.38 | 52.38 | 50.77 | 50.92 | 4,754,200 | -1.48(-2.83%) |
Apr 03, 2008 | 50.99 | 52.47 | 50.56 | 52.40 | 5,997,288 | +1.20(+2.34%) |
Apr 02, 2008 | 50.78 | 51.76 | 49.89 | 51.21 | 5,980,972 | +0.57(+1.12%) |