Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 53.57 | 55.48 | 53.19 | 53.98 | 695,685 | +1.19(+2.26%) |
Jun 27, 2008 | 53.73 | 53.74 | 52.67 | 52.79 | 624,088 | -0.94(-1.76%) |
Jun 26, 2008 | 53.90 | 55.30 | 53.02 | 53.73 | 394,866 | -0.75(-1.38%) |
Jun 25, 2008 | 54.05 | 54.51 | 52.85 | 54.48 | 415,004 | +0.36(+0.67%) |
Jun 24, 2008 | 54.49 | 55.07 | 53.63 | 54.12 | 574,013 | -0.37(-0.68%) |
Jun 23, 2008 | 53.43 | 54.63 | 53.43 | 54.49 | 375,138 | +1.27(+2.38%) |
Jun 20, 2008 | 52.45 | 53.22 | 52.12 | 53.22 | 436,244 | +1.01(+1.93%) |
Jun 19, 2008 | 52.99 | 53.34 | 52.15 | 52.21 | 423,854 | -1.05(-1.96%) |
Jun 18, 2008 | 53.24 | 53.33 | 52.42 | 53.26 | 255,303 | +0.11(+0.21%) |
Jun 17, 2008 | 52.69 | 53.34 | 52.22 | 53.15 | 310,807 | +0.42(+0.79%) |
Jun 16, 2008 | 51.99 | 52.73 | 51.63 | 52.73 | 330,788 | +1.19(+2.32%) |
Jun 13, 2008 | 50.83 | 51.94 | 50.41 | 51.54 | 220,540 | +1.26(+2.50%) |
Jun 12, 2008 | 51.16 | 51.50 | 50.01 | 50.28 | 177,855 | -0.92(-1.79%) |
Jun 11, 2008 | 50.68 | 51.71 | 50.25 | 51.20 | 474,117 | +0.67(+1.32%) |
Jun 10, 2008 | 50.54 | 53.01 | 49.49 | 50.53 | 508,599 | -2.76(-5.17%) |
Jun 09, 2008 | 50.34 | 54.25 | 49.75 | 53.29 | 840,073 | +3.15(+6.27%) |
Jun 06, 2008 | 50.17 | 51.14 | 49.61 | 50.14 | 387,077 | +0.11(+0.22%) |
Jun 05, 2008 | 47.80 | 50.03 | 47.65 | 50.03 | 726,384 | +2.47(+5.19%) |
Jun 04, 2008 | 48.35 | 48.85 | 47.13 | 47.56 | 442,055 | -0.82(-1.70%) |
Jun 03, 2008 | 44.60 | 49.11 | 44.60 | 48.38 | 1,047,804 | +4.04(+9.12%) |
Jun 02, 2008 | 43.67 | 45.11 | 43.53 | 44.34 | 154,242 | +0.22(+0.50%) |
May 30, 2008 | 44.02 | 44.71 | 43.02 | 44.12 | 259,358 | +0.10(+0.23%) |
May 29, 2008 | 43.91 | 44.43 | 43.58 | 44.02 | 158,734 | -0.10(-0.23%) |
May 28, 2008 | 44.12 | 44.25 | 43.76 | 44.12 | 222,096 | -0.02(-0.04%) |
May 27, 2008 | 44.04 | 44.71 | 43.91 | 44.14 | 187,915 | -0.27(-0.60%) |
May 26, 2008 | 45.16 | 45.75 | 43.64 | 44.41 | 0 | +0.00(+0.00%) |
May 23, 2008 | 45.16 | 45.75 | 43.64 | 44.41 | 201,740 | -0.75(-1.66%) |
May 22, 2008 | 45.63 | 45.91 | 44.81 | 45.16 | 155,600 | -0.66(-1.43%) |
May 21, 2008 | 45.80 | 47.34 | 45.77 | 45.81 | 284,364 | +0.15(+0.32%) |
May 20, 2008 | 45.66 | 46.07 | 45.29 | 45.66 | 218,438 | -0.05(-0.10%) |
May 19, 2008 | 45.41 | 46.30 | 45.09 | 45.71 | 144,292 | +0.36(+0.80%) |
May 16, 2008 | 45.35 | 45.93 | 44.63 | 45.35 | 201,067 | +0.44(+0.99%) |
May 15, 2008 | 44.50 | 45.01 | 44.03 | 44.91 | 129,044 | +0.70(+1.59%) |
May 14, 2008 | 45.33 | 45.39 | 44.04 | 44.20 | 210,566 | -1.26(-2.77%) |
May 13, 2008 | 44.54 | 45.48 | 43.96 | 45.46 | 156,354 | +1.05(+2.38%) |
May 12, 2008 | 43.73 | 44.91 | 42.96 | 44.41 | 235,309 | +0.51(+1.16%) |
May 09, 2008 | 42.46 | 44.02 | 42.39 | 43.90 | 89,763 | +1.06(+2.48%) |
May 08, 2008 | 41.57 | 42.93 | 41.56 | 42.83 | 270,678 | +1.26(+3.03%) |
May 07, 2008 | 43.16 | 43.18 | 41.54 | 41.57 | 231,259 | -1.57(-3.64%) |
May 06, 2008 | 42.44 | 43.30 | 42.44 | 43.15 | 269,461 | +0.70(+1.66%) |
May 05, 2008 | 42.24 | 42.81 | 42.23 | 42.44 | 321,710 | +0.07(+0.17%) |
May 02, 2008 | 42.78 | 42.78 | 41.48 | 42.37 | 509,603 | +0.33(+0.79%) |
May 01, 2008 | 43.71 | 43.88 | 41.63 | 42.04 | 327,206 | -1.93(-4.40%) |
Apr 30, 2008 | 43.80 | 44.04 | 42.49 | 43.97 | 293,596 | +0.44(+1.02%) |
Apr 29, 2008 | 44.59 | 44.77 | 43.08 | 43.53 | 280,031 | -1.47(-3.27%) |
Apr 28, 2008 | 45.38 | 45.53 | 44.38 | 45.00 | 298,155 | -0.28(-0.61%) |
Apr 25, 2008 | 45.28 | 45.54 | 44.28 | 45.28 | 308,584 | +0.30(+0.66%) |
Apr 24, 2008 | 42.18 | 46.16 | 42.09 | 44.98 | 1,015,112 | +3.30(+7.92%) |
Apr 23, 2008 | 42.56 | 42.66 | 41.05 | 41.68 | 356,320 | -0.87(-2.04%) |
Apr 22, 2008 | 42.87 | 43.05 | 41.79 | 42.55 | 215,969 | -0.65(-1.50%) |
Apr 21, 2008 | 42.89 | 43.48 | 42.32 | 43.19 | 298,274 | +0.12(+0.28%) |
Apr 18, 2008 | 41.76 | 43.11 | 41.33 | 43.07 | 226,332 | +1.64(+3.95%) |
Apr 17, 2008 | 40.67 | 41.63 | 40.66 | 41.44 | 270,361 | +0.61(+1.50%) |
Apr 16, 2008 | 40.10 | 40.84 | 39.82 | 40.83 | 433,002 | +1.02(+2.56%) |
Apr 15, 2008 | 40.19 | 40.47 | 39.78 | 39.81 | 375,498 | -0.08(-0.21%) |
Apr 14, 2008 | 39.51 | 40.65 | 39.27 | 39.89 | 222,993 | +0.45(+1.15%) |
Apr 11, 2008 | 40.36 | 40.47 | 39.38 | 39.44 | 249,806 | -1.33(-3.27%) |
Apr 10, 2008 | 39.00 | 40.77 | 38.86 | 40.77 | 375,209 | +1.58(+4.04%) |
Apr 09, 2008 | 39.12 | 39.51 | 38.94 | 39.19 | 291,638 | +0.25(+0.64%) |
Apr 08, 2008 | 38.76 | 39.21 | 38.46 | 38.94 | 205,487 | -0.16(-0.40%) |
Apr 07, 2008 | 39.03 | 39.34 | 38.89 | 39.10 | 306,019 | +0.50(+1.29%) |
Apr 04, 2008 | 37.96 | 38.85 | 37.61 | 38.60 | 308,404 | +0.44(+1.16%) |
Apr 03, 2008 | 38.38 | 38.96 | 37.67 | 38.15 | 472,187 | -0.95(-2.44%) |
Apr 02, 2008 | 38.58 | 39.32 | 38.10 | 39.10 | 226,152 | +0.80(+2.10%) |