Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 50.16 | 51.54 | 49.74 | 50.42 | 418,462 | +0.19(+0.38%) |
Jun 27, 2008 | 50.03 | 50.90 | 49.72 | 50.23 | 598,993 | +0.12(+0.24%) |
Jun 26, 2008 | 49.82 | 50.38 | 49.41 | 50.11 | 325,877 | -0.10(-0.20%) |
Jun 25, 2008 | 49.42 | 50.21 | 48.78 | 50.21 | 486,012 | +0.61(+1.23%) |
Jun 24, 2008 | 50.81 | 51.13 | 49.50 | 49.60 | 601,473 | -1.67(-3.26%) |
Jun 23, 2008 | 51.94 | 51.99 | 51.05 | 51.27 | 226,917 | -0.19(-0.37%) |
Jun 20, 2008 | 52.49 | 52.56 | 50.83 | 51.46 | 594,891 | -1.33(-2.52%) |
Jun 19, 2008 | 52.25 | 52.85 | 51.46 | 52.79 | 323,631 | +0.54(+1.03%) |
Jun 18, 2008 | 52.30 | 54.40 | 51.88 | 52.25 | 657,636 | -0.28(-0.53%) |
Jun 17, 2008 | 52.11 | 52.54 | 51.39 | 52.53 | 335,671 | +0.43(+0.83%) |
Jun 16, 2008 | 52.25 | 52.50 | 51.25 | 52.10 | 455,648 | +0.88(+1.72%) |
Jun 13, 2008 | 51.15 | 51.51 | 50.58 | 51.22 | 374,809 | +0.41(+0.81%) |
Jun 12, 2008 | 50.31 | 51.34 | 50.11 | 50.81 | 459,193 | +0.73(+1.46%) |
Jun 11, 2008 | 49.35 | 50.18 | 48.50 | 50.08 | 526,022 | +0.40(+0.81%) |
Jun 10, 2008 | 49.18 | 50.05 | 48.50 | 49.68 | 542,400 | +0.51(+1.04%) |
Jun 09, 2008 | 49.48 | 49.77 | 48.26 | 49.17 | 387,594 | -0.47(-0.95%) |
Jun 06, 2008 | 51.57 | 51.57 | 49.57 | 49.64 | 319,753 | -2.39(-4.59%) |
Jun 05, 2008 | 50.29 | 52.44 | 50.20 | 52.03 | 474,698 | +1.93(+3.85%) |
Jun 04, 2008 | 50.60 | 50.64 | 48.80 | 50.10 | 434,661 | -0.79(-1.55%) |
Jun 03, 2008 | 50.24 | 51.68 | 50.24 | 50.89 | 548,525 | +0.59(+1.17%) |
Jun 02, 2008 | 50.50 | 50.69 | 49.48 | 50.30 | 425,661 | -0.51(-1.00%) |
May 30, 2008 | 51.65 | 51.65 | 50.51 | 50.81 | 373,189 | -0.63(-1.22%) |
May 29, 2008 | 50.83 | 52.36 | 50.83 | 51.44 | 431,084 | +0.55(+1.08%) |
May 28, 2008 | 51.81 | 52.00 | 50.39 | 50.89 | 363,757 | -0.76(-1.47%) |
May 27, 2008 | 51.14 | 51.70 | 50.11 | 51.65 | 290,271 | +0.48(+0.94%) |
May 26, 2008 | 52.55 | 52.88 | 51.08 | 51.17 | 355,947 | +0.00(+0.00%) |
May 23, 2008 | 52.55 | 52.88 | 51.08 | 51.17 | 355,947 | -1.38(-2.63%) |
May 22, 2008 | 52.00 | 53.00 | 51.64 | 52.55 | 270,349 | +0.55(+1.06%) |
May 21, 2008 | 52.67 | 53.50 | 51.42 | 52.00 | 452,320 | -0.41(-0.78%) |
May 20, 2008 | 52.19 | 52.86 | 51.65 | 52.41 | 604,072 | +0.19(+0.36%) |
May 19, 2008 | 52.38 | 52.94 | 51.75 | 52.22 | 354,082 | -0.16(-0.31%) |
May 16, 2008 | 51.86 | 52.41 | 51.22 | 52.38 | 503,475 | +0.83(+1.61%) |
May 15, 2008 | 51.30 | 51.65 | 50.05 | 51.55 | 321,136 | +0.13(+0.25%) |
May 14, 2008 | 52.34 | 52.50 | 51.30 | 51.42 | 408,054 | -0.57(-1.10%) |
May 13, 2008 | 52.54 | 52.68 | 51.54 | 51.99 | 292,203 | -0.69(-1.31%) |
May 12, 2008 | 52.86 | 53.13 | 51.91 | 52.68 | 352,813 | -0.20(-0.38%) |
May 09, 2008 | 51.61 | 52.97 | 51.30 | 52.88 | 416,408 | +0.94(+1.81%) |
May 08, 2008 | 51.43 | 52.08 | 51.22 | 51.94 | 247,790 | +0.56(+1.09%) |
May 07, 2008 | 51.41 | 52.47 | 51.21 | 51.38 | 246,401 | -0.18(-0.35%) |
May 06, 2008 | 51.77 | 52.44 | 51.24 | 51.56 | 382,381 | -0.10(-0.19%) |
May 05, 2008 | 51.26 | 51.75 | 50.60 | 51.66 | 483,206 | +0.03(+0.06%) |
May 02, 2008 | 52.52 | 53.50 | 51.42 | 51.63 | 986,790 | -0.71(-1.36%) |
May 01, 2008 | 51.56 | 52.90 | 50.60 | 52.34 | 726,947 | +0.54(+1.04%) |
Apr 30, 2008 | 48.01 | 52.90 | 48.01 | 51.80 | 1,982,608 | +4.71(+10.00%) |
Apr 29, 2008 | 47.49 | 47.75 | 46.29 | 47.09 | 689,590 | -0.55(-1.15%) |
Apr 28, 2008 | 47.54 | 49.54 | 47.07 | 47.64 | 1,435,069 | +1.01(+2.17%) |
Apr 25, 2008 | 46.05 | 46.99 | 45.78 | 46.63 | 389,918 | +0.98(+2.15%) |
Apr 24, 2008 | 45.29 | 46.05 | 44.46 | 45.65 | 413,228 | +0.47(+1.04%) |
Apr 23, 2008 | 43.92 | 45.84 | 43.01 | 45.18 | 501,802 | +2.45(+5.73%) |
Apr 22, 2008 | 43.51 | 43.82 | 42.07 | 42.73 | 371,012 | -1.07(-2.44%) |
Apr 21, 2008 | 43.09 | 43.90 | 43.09 | 43.80 | 442,933 | +0.74(+1.72%) |
Apr 18, 2008 | 42.83 | 43.42 | 42.29 | 43.06 | 305,942 | +1.00(+2.38%) |
Apr 17, 2008 | 42.45 | 42.56 | 41.97 | 42.06 | 309,569 | -0.34(-0.80%) |
Apr 16, 2008 | 39.94 | 42.73 | 39.77 | 42.40 | 911,944 | +3.00(+7.61%) |
Apr 15, 2008 | 38.71 | 39.42 | 38.71 | 39.40 | 329,183 | +0.87(+2.26%) |
Apr 14, 2008 | 39.75 | 39.87 | 38.26 | 38.53 | 511,302 | -1.41(-3.53%) |
Apr 11, 2008 | 39.88 | 40.65 | 39.83 | 39.94 | 358,275 | -0.79(-1.94%) |
Apr 10, 2008 | 40.58 | 41.17 | 40.01 | 40.73 | 253,894 | +0.40(+0.99%) |
Apr 09, 2008 | 40.30 | 40.64 | 39.86 | 40.33 | 288,446 | +0.17(+0.42%) |
Apr 08, 2008 | 39.45 | 40.16 | 39.15 | 40.16 | 456,671 | +0.83(+2.11%) |
Apr 07, 2008 | 41.39 | 41.53 | 39.11 | 39.33 | 596,580 | -2.36(-5.66%) |
Apr 04, 2008 | 41.40 | 41.97 | 41.14 | 41.69 | 242,365 | +0.18(+0.43%) |
Apr 03, 2008 | 41.47 | 41.51 | 40.80 | 41.51 | 410,818 | +0.19(+0.46%) |
Apr 02, 2008 | 41.44 | 41.93 | 41.07 | 41.32 | 329,588 | -0.05(-0.12%) |