Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 46.39 | 46.39 | 44.76 | 45.09 | 4,431,119 | -0.47(-1.02%) |
Jun 27, 2008 | 45.90 | 46.36 | 44.76 | 45.56 | 5,319,611 | -0.22(-0.48%) |
Jun 26, 2008 | 47.00 | 47.49 | 45.59 | 45.78 | 4,314,010 | -2.02(-4.23%) |
Jun 25, 2008 | 47.44 | 48.69 | 47.25 | 47.80 | 4,445,475 | +0.72(+1.53%) |
Jun 24, 2008 | 46.72 | 47.60 | 46.15 | 47.08 | 3,564,323 | +0.27(+0.58%) |
Jun 23, 2008 | 47.81 | 48.34 | 46.68 | 46.81 | 3,200,687 | -0.89(-1.87%) |
Jun 20, 2008 | 48.91 | 49.08 | 47.59 | 47.70 | 4,956,283 | -1.39(-2.83%) |
Jun 19, 2008 | 47.31 | 49.16 | 47.03 | 49.09 | 3,130,539 | +1.78(+3.75%) |
Jun 18, 2008 | 48.03 | 48.25 | 46.95 | 47.31 | 3,774,298 | -0.83(-1.73%) |
Jun 17, 2008 | 50.37 | 50.73 | 48.05 | 48.14 | 2,992,417 | -1.81(-3.62%) |
Jun 16, 2008 | 48.67 | 50.10 | 48.44 | 49.96 | 2,901,641 | +0.75(+1.53%) |
Jun 13, 2008 | 48.66 | 49.21 | 47.77 | 49.20 | 3,426,222 | +1.08(+2.24%) |
Jun 12, 2008 | 47.62 | 48.58 | 47.28 | 48.12 | 4,268,524 | +0.93(+1.97%) |
Jun 11, 2008 | 48.19 | 48.32 | 47.10 | 47.20 | 3,559,907 | -1.22(-2.53%) |
Jun 10, 2008 | 47.88 | 48.45 | 47.23 | 48.42 | 4,219,241 | +0.31(+0.64%) |
Jun 09, 2008 | 49.18 | 49.77 | 47.99 | 48.11 | 3,507,761 | -0.90(-1.84%) |
Jun 06, 2008 | 50.87 | 50.87 | 48.77 | 49.02 | 4,125,466 | -2.30(-4.48%) |
Jun 05, 2008 | 50.30 | 51.43 | 50.17 | 51.31 | 3,503,202 | +1.18(+2.35%) |
Jun 04, 2008 | 49.33 | 50.60 | 49.27 | 50.14 | 2,546,793 | +0.48(+0.96%) |
Jun 03, 2008 | 49.74 | 49.86 | 49.12 | 49.66 | 2,887,281 | +0.50(+1.01%) |
Jun 02, 2008 | 49.82 | 49.89 | 48.69 | 49.16 | 2,951,325 | -0.68(-1.36%) |
May 30, 2008 | 50.20 | 50.29 | 49.49 | 49.84 | 2,470,683 | -0.36(-0.71%) |
May 29, 2008 | 49.24 | 50.20 | 48.91 | 50.20 | 2,295,463 | +1.01(+2.05%) |
May 28, 2008 | 49.90 | 50.01 | 49.06 | 49.19 | 2,549,990 | -0.56(-1.13%) |
May 27, 2008 | 48.91 | 49.75 | 48.91 | 49.75 | 1,922,168 | +0.83(+1.70%) |
May 26, 2008 | 48.65 | 49.22 | 48.49 | 48.92 | 0 | +0.00(+0.00%) |
May 23, 2008 | 48.65 | 49.22 | 48.49 | 48.92 | 3,416,521 | -0.02(-0.03%) |
May 22, 2008 | 49.78 | 49.99 | 48.67 | 48.93 | 5,060,094 | -0.97(-1.94%) |
May 21, 2008 | 51.36 | 51.74 | 49.71 | 49.90 | 3,464,028 | -1.23(-2.41%) |
May 20, 2008 | 51.54 | 51.94 | 50.73 | 51.13 | 2,409,147 | -0.72(-1.39%) |
May 19, 2008 | 51.92 | 52.25 | 51.40 | 51.86 | 1,924,104 | -0.06(-0.12%) |
May 16, 2008 | 51.65 | 52.12 | 51.17 | 51.92 | 2,838,149 | -0.09(-0.16%) |
May 15, 2008 | 50.93 | 52.00 | 50.69 | 52.00 | 1,874,800 | +0.91(+1.78%) |
May 14, 2008 | 50.56 | 51.40 | 50.54 | 51.09 | 2,331,302 | +0.53(+1.05%) |
May 13, 2008 | 51.30 | 51.36 | 50.12 | 50.56 | 2,651,221 | -0.26(-0.50%) |
May 12, 2008 | 50.77 | 50.90 | 49.75 | 50.82 | 2,683,367 | +0.89(+1.79%) |
May 09, 2008 | 50.00 | 50.60 | 49.50 | 49.93 | 1,300,187 | -0.43(-0.85%) |
May 08, 2008 | 50.46 | 50.93 | 49.77 | 50.35 | 2,068,744 | -0.12(-0.24%) |
May 07, 2008 | 52.61 | 52.68 | 50.37 | 50.47 | 3,082,368 | -2.15(-4.09%) |
May 06, 2008 | 51.22 | 52.63 | 51.07 | 52.62 | 3,047,055 | +0.62(+1.19%) |
May 05, 2008 | 51.37 | 52.20 | 51.18 | 52.01 | 2,009,910 | -0.06(-0.11%) |
May 02, 2008 | 52.76 | 53.23 | 51.77 | 52.06 | 4,543,244 | +0.40(+0.78%) |
May 01, 2008 | 50.16 | 51.90 | 50.01 | 51.66 | 3,477,724 | +1.57(+3.13%) |
Apr 30, 2008 | 50.78 | 51.72 | 50.05 | 50.09 | 3,076,277 | -0.82(-1.61%) |
Apr 29, 2008 | 52.56 | 52.56 | 50.64 | 50.91 | 2,935,883 | -1.26(-2.41%) |
Apr 28, 2008 | 52.67 | 52.67 | 51.79 | 52.17 | 2,553,794 | -0.30(-0.57%) |
Apr 25, 2008 | 52.67 | 52.67 | 51.80 | 52.47 | 2,999,078 | +0.14(+0.27%) |
Apr 24, 2008 | 50.98 | 52.61 | 50.98 | 52.33 | 2,901,262 | +1.20(+2.35%) |
Apr 23, 2008 | 50.84 | 51.58 | 50.03 | 51.12 | 2,130,544 | +1.03(+2.05%) |
Apr 22, 2008 | 50.62 | 50.86 | 49.77 | 50.10 | 2,423,954 | -0.43(-0.85%) |
Apr 21, 2008 | 51.19 | 51.59 | 50.34 | 50.53 | 1,914,002 | -0.88(-1.71%) |
Apr 18, 2008 | 51.60 | 52.22 | 51.09 | 51.40 | 3,188,558 | +0.52(+1.02%) |
Apr 17, 2008 | 50.32 | 51.04 | 50.03 | 50.89 | 3,231,885 | +0.02(+0.04%) |
Apr 16, 2008 | 49.42 | 50.98 | 49.08 | 50.87 | 3,641,662 | +1.96(+4.00%) |
Apr 15, 2008 | 48.40 | 48.91 | 47.80 | 48.91 | 3,253,465 | +0.75(+1.56%) |
Apr 14, 2008 | 48.53 | 49.01 | 48.14 | 48.16 | 2,470,618 | -0.49(-1.00%) |
Apr 11, 2008 | 48.80 | 49.52 | 48.41 | 48.65 | 2,457,942 | -0.64(-1.30%) |
Apr 10, 2008 | 48.44 | 49.64 | 48.13 | 49.29 | 4,215,425 | +0.65(+1.33%) |
Apr 09, 2008 | 49.81 | 49.90 | 48.29 | 48.64 | 2,919,077 | -1.05(-2.11%) |
Apr 08, 2008 | 50.45 | 50.45 | 49.49 | 49.69 | 3,807,300 | -0.76(-1.51%) |
Apr 07, 2008 | 50.81 | 51.21 | 49.78 | 50.45 | 2,732,372 | +0.16(+0.31%) |
Apr 04, 2008 | 51.74 | 51.74 | 50.15 | 50.30 | 4,813,347 | -1.46(-2.83%) |
Apr 03, 2008 | 50.37 | 51.83 | 49.94 | 51.76 | 6,071,901 | +1.18(+2.34%) |
Apr 02, 2008 | 50.16 | 51.12 | 49.27 | 50.58 | 6,055,382 | +0.56(+1.12%) |