Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 32.38 | 33.60 | 30.97 | 31.08 | 68,873 | -1.61(-4.91%) |
Jun 27, 2008 | 33.17 | 33.73 | 32.19 | 32.69 | 305,043 | -0.49(-1.47%) |
Jun 26, 2008 | 32.79 | 33.70 | 32.37 | 33.17 | 57,247 | -0.07(-0.20%) |
Jun 25, 2008 | 33.83 | 33.98 | 32.55 | 33.24 | 39,091 | -0.65(-1.91%) |
Jun 24, 2008 | 35.53 | 35.70 | 33.89 | 33.89 | 32,624 | -1.83(-5.13%) |
Jun 23, 2008 | 35.86 | 36.14 | 35.30 | 35.72 | 24,544 | +0.22(+0.62%) |
Jun 20, 2008 | 36.10 | 36.94 | 35.16 | 35.50 | 52,374 | -1.04(-2.85%) |
Jun 19, 2008 | 36.47 | 36.65 | 35.33 | 36.55 | 22,635 | +0.19(+0.53%) |
Jun 18, 2008 | 37.09 | 37.60 | 36.00 | 36.35 | 33,585 | -1.13(-3.03%) |
Jun 17, 2008 | 37.55 | 37.96 | 37.40 | 37.49 | 29,528 | -0.36(-0.95%) |
Jun 16, 2008 | 38.84 | 38.85 | 37.23 | 37.85 | 44,897 | -0.05(-0.13%) |
Jun 13, 2008 | 38.60 | 38.60 | 37.24 | 37.90 | 24,159 | -0.15(-0.40%) |
Jun 12, 2008 | 39.02 | 39.22 | 37.82 | 38.05 | 27,726 | +0.23(+0.60%) |
Jun 11, 2008 | 39.50 | 39.68 | 37.13 | 37.82 | 43,614 | -1.56(-3.97%) |
Jun 10, 2008 | 39.23 | 39.91 | 38.71 | 39.39 | 39,838 | +0.62(+1.60%) |
Jun 09, 2008 | 38.75 | 39.90 | 38.75 | 38.76 | 29,624 | +0.05(+0.13%) |
Jun 06, 2008 | 40.64 | 40.64 | 38.66 | 38.71 | 33,648 | -1.92(-4.74%) |
Jun 05, 2008 | 40.34 | 40.64 | 39.76 | 40.64 | 25,820 | +0.52(+1.30%) |
Jun 04, 2008 | 40.43 | 40.72 | 39.95 | 40.12 | 37,609 | -0.38(-0.93%) |
Jun 03, 2008 | 41.66 | 41.80 | 40.05 | 40.50 | 168,325 | -1.39(-3.31%) |
Jun 02, 2008 | 43.25 | 43.25 | 41.69 | 41.88 | 77,156 | -1.59(-3.65%) |
May 30, 2008 | 44.46 | 45.13 | 42.95 | 43.47 | 31,003 | -1.33(-2.96%) |
May 29, 2008 | 44.62 | 45.21 | 44.46 | 44.80 | 19,190 | -0.05(-0.11%) |
May 28, 2008 | 45.81 | 45.81 | 44.54 | 44.85 | 33,392 | -0.31(-0.69%) |
May 27, 2008 | 45.37 | 45.37 | 44.61 | 45.16 | 24,247 | +0.06(+0.13%) |
May 26, 2008 | 44.88 | 45.52 | 44.62 | 45.10 | 26,715 | +0.00(+0.00%) |
May 23, 2008 | 44.88 | 45.52 | 44.62 | 45.10 | 26,715 | +0.09(+0.21%) |
May 22, 2008 | 45.62 | 46.38 | 44.87 | 45.01 | 31,975 | -0.78(-1.71%) |
May 21, 2008 | 46.92 | 47.17 | 45.18 | 45.79 | 32,433 | -0.57(-1.23%) |
May 20, 2008 | 46.65 | 47.32 | 46.24 | 46.36 | 15,437 | -0.59(-1.25%) |
May 19, 2008 | 46.67 | 47.23 | 46.14 | 46.95 | 28,788 | +0.02(+0.04%) |
May 16, 2008 | 47.92 | 47.92 | 46.56 | 46.93 | 24,404 | -0.69(-1.45%) |
May 15, 2008 | 47.31 | 48.09 | 47.15 | 47.62 | 19,181 | +0.31(+0.66%) |
May 14, 2008 | 47.63 | 48.19 | 47.31 | 47.31 | 26,821 | -0.50(-1.05%) |
May 13, 2008 | 48.44 | 48.44 | 47.51 | 47.82 | 27,312 | -0.50(-1.03%) |
May 12, 2008 | 47.91 | 48.46 | 47.82 | 48.31 | 23,678 | +0.40(+0.84%) |
May 09, 2008 | 47.46 | 47.91 | 47.46 | 47.91 | 14,373 | +0.23(+0.48%) |
May 08, 2008 | 47.70 | 48.76 | 47.46 | 47.68 | 19,414 | -0.02(-0.04%) |
May 07, 2008 | 48.44 | 48.47 | 47.70 | 47.70 | 12,131 | -0.71(-1.46%) |
May 06, 2008 | 48.74 | 49.02 | 47.99 | 48.40 | 19,893 | +0.45(+0.95%) |
May 05, 2008 | 48.19 | 48.67 | 47.93 | 47.95 | 20,633 | -0.24(-0.49%) |
May 02, 2008 | 49.91 | 49.91 | 48.17 | 48.19 | 17,901 | -0.73(-1.49%) |
May 01, 2008 | 48.59 | 49.95 | 48.13 | 48.92 | 15,052 | +0.82(+1.71%) |
Apr 30, 2008 | 49.51 | 50.20 | 48.09 | 48.09 | 14,650 | -0.99(-2.02%) |
Apr 29, 2008 | 50.32 | 50.34 | 49.09 | 49.09 | 10,650 | -1.06(-2.11%) |
Apr 28, 2008 | 50.01 | 50.15 | 49.25 | 50.14 | 20,021 | +0.31(+0.62%) |
Apr 25, 2008 | 49.14 | 49.96 | 48.40 | 49.83 | 13,299 | +0.23(+0.46%) |
Apr 24, 2008 | 49.07 | 49.77 | 48.41 | 49.61 | 16,768 | +0.59(+1.20%) |
Apr 23, 2008 | 48.40 | 49.18 | 48.25 | 49.02 | 15,139 | +0.72(+1.50%) |
Apr 22, 2008 | 48.96 | 49.92 | 47.91 | 48.30 | 24,892 | -0.69(-1.41%) |
Apr 21, 2008 | 49.43 | 49.83 | 48.96 | 48.98 | 14,573 | -1.19(-2.38%) |
Apr 18, 2008 | 49.93 | 50.30 | 49.00 | 50.18 | 22,365 | +0.56(+1.13%) |
Apr 17, 2008 | 49.30 | 49.85 | 49.17 | 49.62 | 25,683 | +0.24(+0.49%) |
Apr 16, 2008 | 49.17 | 49.55 | 48.50 | 49.37 | 22,093 | +0.52(+1.07%) |
Apr 15, 2008 | 48.04 | 48.85 | 48.03 | 48.85 | 8,798 | +1.24(+2.59%) |
Apr 14, 2008 | 47.57 | 48.94 | 47.57 | 47.61 | 31,034 | +0.08(+0.18%) |
Apr 11, 2008 | 48.74 | 49.16 | 47.53 | 47.53 | 26,978 | -1.99(-4.02%) |
Apr 10, 2008 | 48.55 | 49.52 | 48.18 | 49.52 | 18,619 | +1.47(+3.06%) |
Apr 09, 2008 | 48.83 | 49.03 | 47.66 | 48.05 | 19,226 | -1.03(-2.09%) |
Apr 08, 2008 | 48.50 | 49.17 | 48.50 | 49.08 | 13,018 | -0.08(-0.15%) |
Apr 07, 2008 | 49.55 | 50.01 | 48.35 | 49.15 | 19,019 | -0.24(-0.49%) |
Apr 04, 2008 | 50.10 | 50.47 | 49.18 | 49.40 | 16,406 | -0.46(-0.93%) |
Apr 03, 2008 | 50.47 | 51.26 | 48.81 | 49.86 | 29,946 | -0.97(-1.92%) |
Apr 02, 2008 | 50.85 | 51.27 | 50.47 | 50.83 | 11,629 | -0.44(-0.85%) |