Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 43.36 | 44.14 | 42.45 | 42.54 | 265,911 | -1.20(-2.74%) |
Jun 27, 2008 | 43.97 | 44.86 | 43.22 | 43.74 | 285,150 | -0.24(-0.54%) |
Jun 26, 2008 | 44.61 | 45.33 | 43.57 | 43.97 | 173,971 | -0.64(-1.43%) |
Jun 25, 2008 | 43.91 | 44.90 | 43.66 | 44.61 | 135,638 | +0.75(+1.72%) |
Jun 24, 2008 | 43.99 | 44.95 | 42.98 | 43.86 | 134,170 | -0.39(-0.88%) |
Jun 23, 2008 | 45.65 | 45.82 | 44.06 | 44.25 | 101,705 | -0.85(-1.88%) |
Jun 20, 2008 | 45.88 | 46.13 | 43.74 | 45.10 | 207,989 | -0.96(-2.09%) |
Jun 19, 2008 | 45.44 | 46.36 | 45.44 | 46.06 | 138,531 | +0.69(+1.51%) |
Jun 18, 2008 | 44.72 | 45.80 | 44.65 | 45.37 | 84,819 | +0.34(+0.76%) |
Jun 17, 2008 | 45.57 | 46.11 | 44.98 | 45.03 | 133,363 | -0.57(-1.25%) |
Jun 16, 2008 | 45.24 | 46.66 | 44.90 | 45.60 | 184,797 | +0.52(+1.16%) |
Jun 13, 2008 | 44.28 | 45.08 | 44.05 | 45.08 | 111,434 | +1.37(+3.14%) |
Jun 12, 2008 | 43.72 | 44.76 | 43.53 | 43.71 | 121,624 | +0.55(+1.28%) |
Jun 11, 2008 | 44.55 | 44.55 | 43.15 | 43.16 | 82,401 | -1.06(-2.39%) |
Jun 10, 2008 | 43.61 | 44.40 | 43.20 | 44.21 | 98,957 | +0.60(+1.38%) |
Jun 09, 2008 | 44.15 | 44.92 | 42.81 | 43.61 | 111,472 | -0.78(-1.76%) |
Jun 06, 2008 | 45.38 | 45.53 | 44.35 | 44.39 | 96,994 | -1.21(-2.65%) |
Jun 05, 2008 | 44.14 | 46.37 | 44.07 | 45.60 | 113,281 | +1.41(+3.19%) |
Jun 04, 2008 | 43.01 | 45.31 | 42.82 | 44.19 | 134,077 | +1.18(+2.75%) |
Jun 03, 2008 | 44.26 | 44.66 | 42.78 | 43.01 | 116,575 | -1.16(-2.63%) |
Jun 02, 2008 | 45.83 | 45.83 | 43.15 | 44.17 | 108,495 | -1.54(-3.37%) |
May 30, 2008 | 46.93 | 46.93 | 45.56 | 45.72 | 88,604 | -1.11(-2.38%) |
May 29, 2008 | 45.86 | 47.15 | 45.30 | 46.83 | 212,736 | +0.92(+2.01%) |
May 28, 2008 | 46.10 | 46.88 | 45.41 | 45.91 | 86,975 | +0.21(+0.46%) |
May 27, 2008 | 43.58 | 46.15 | 43.54 | 45.70 | 141,946 | +1.96(+4.49%) |
May 26, 2008 | 45.72 | 45.72 | 43.56 | 43.74 | 0 | +0.00(+0.00%) |
May 23, 2008 | 45.72 | 45.72 | 43.56 | 43.74 | 129,818 | -2.49(-5.38%) |
May 22, 2008 | 45.47 | 46.88 | 45.18 | 46.22 | 126,773 | +0.72(+1.59%) |
May 21, 2008 | 46.41 | 46.96 | 45.08 | 45.50 | 103,824 | -0.68(-1.46%) |
May 20, 2008 | 46.81 | 46.83 | 45.53 | 46.17 | 102,252 | -1.03(-2.18%) |
May 19, 2008 | 45.93 | 47.82 | 45.93 | 47.20 | 326,542 | +2.34(+5.22%) |
May 16, 2008 | 46.49 | 46.49 | 44.41 | 44.86 | 95,577 | -1.52(-3.29%) |
May 15, 2008 | 46.19 | 46.49 | 45.26 | 46.38 | 66,350 | +0.00(+0.00%) |
May 14, 2008 | 46.39 | 46.70 | 45.99 | 46.38 | 91,616 | +0.46(+1.00%) |
May 13, 2008 | 45.53 | 46.37 | 45.09 | 45.93 | 63,121 | +0.40(+0.88%) |
May 12, 2008 | 45.14 | 45.77 | 44.83 | 45.53 | 97,547 | +0.61(+1.36%) |
May 09, 2008 | 44.43 | 45.11 | 44.21 | 44.92 | 67,605 | +0.44(+0.99%) |
May 08, 2008 | 45.41 | 45.56 | 44.42 | 44.48 | 105,931 | -0.84(-1.85%) |
May 07, 2008 | 46.46 | 46.83 | 45.10 | 45.32 | 219,329 | -1.00(-2.16%) |
May 06, 2008 | 45.96 | 46.69 | 45.66 | 46.32 | 192,005 | -0.02(-0.04%) |
May 05, 2008 | 45.88 | 46.85 | 45.52 | 46.34 | 139,626 | +0.10(+0.21%) |
May 02, 2008 | 47.34 | 48.06 | 45.96 | 46.24 | 136,135 | -0.81(-1.72%) |
May 01, 2008 | 44.67 | 47.24 | 44.67 | 47.05 | 249,436 | +2.47(+5.53%) |
Apr 30, 2008 | 44.93 | 46.87 | 44.36 | 44.58 | 327,712 | -0.50(-1.12%) |
Apr 29, 2008 | 45.90 | 45.90 | 44.24 | 45.09 | 202,452 | -0.94(-2.05%) |
Apr 28, 2008 | 45.73 | 46.34 | 45.62 | 46.03 | 136,935 | +0.10(+0.23%) |
Apr 25, 2008 | 46.61 | 46.83 | 45.45 | 45.93 | 131,298 | -0.10(-0.23%) |
Apr 24, 2008 | 45.76 | 46.56 | 45.12 | 46.03 | 174,110 | +0.79(+1.75%) |
Apr 23, 2008 | 45.50 | 46.12 | 44.58 | 45.24 | 114,960 | -0.06(-0.13%) |
Apr 22, 2008 | 44.94 | 45.52 | 44.08 | 45.30 | 159,643 | +0.06(+0.13%) |
Apr 21, 2008 | 44.34 | 45.77 | 44.32 | 45.24 | 226,402 | +0.48(+1.06%) |
Apr 18, 2008 | 45.21 | 45.78 | 44.52 | 44.76 | 226,878 | +0.42(+0.95%) |
Apr 17, 2008 | 44.45 | 44.82 | 43.70 | 44.35 | 162,435 | -0.15(-0.34%) |
Apr 16, 2008 | 43.82 | 44.96 | 43.36 | 44.50 | 204,222 | +1.16(+2.68%) |
Apr 15, 2008 | 42.83 | 43.56 | 42.83 | 43.34 | 146,461 | +0.62(+1.45%) |
Apr 14, 2008 | 42.51 | 43.25 | 42.51 | 42.72 | 147,807 | +0.28(+0.65%) |
Apr 11, 2008 | 42.28 | 42.88 | 41.67 | 42.44 | 230,250 | -0.06(-0.13%) |
Apr 10, 2008 | 41.18 | 43.00 | 41.18 | 42.50 | 188,252 | +1.21(+2.93%) |
Apr 09, 2008 | 42.73 | 43.24 | 41.23 | 41.29 | 193,817 | -1.44(-3.37%) |
Apr 08, 2008 | 41.84 | 43.74 | 41.75 | 42.73 | 197,492 | +0.64(+1.52%) |
Apr 07, 2008 | 41.39 | 43.02 | 40.96 | 42.09 | 217,861 | +0.54(+1.31%) |
Apr 04, 2008 | 40.00 | 41.76 | 39.94 | 41.55 | 259,018 | +1.64(+4.11%) |
Apr 03, 2008 | 37.50 | 40.09 | 37.50 | 39.91 | 262,875 | +2.41(+6.43%) |
Apr 02, 2008 | 38.10 | 40.50 | 37.48 | 37.50 | 338,823 | +1.23(+3.39%) |