Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 46.11 | 46.46 | 44.44 | 44.68 | 1,130,220 | -1.57(-3.40%) |
Jun 27, 2008 | 45.21 | 46.76 | 44.21 | 46.26 | 1,276,161 | +0.86(+1.88%) |
Jun 26, 2008 | 47.73 | 47.91 | 44.96 | 45.40 | 961,405 | -3.14(-6.47%) |
Jun 25, 2008 | 48.17 | 49.23 | 48.11 | 48.54 | 659,034 | +0.41(+0.85%) |
Jun 24, 2008 | 49.02 | 49.20 | 47.91 | 48.13 | 887,640 | -1.23(-2.49%) |
Jun 23, 2008 | 49.25 | 49.83 | 48.90 | 49.36 | 373,611 | +0.35(+0.72%) |
Jun 20, 2008 | 49.61 | 49.85 | 48.47 | 49.01 | 571,518 | -0.72(-1.44%) |
Jun 19, 2008 | 48.42 | 49.94 | 48.38 | 49.72 | 438,719 | +1.34(+2.77%) |
Jun 18, 2008 | 48.25 | 49.18 | 48.04 | 48.38 | 613,806 | -0.02(-0.04%) |
Jun 17, 2008 | 48.61 | 49.26 | 48.36 | 48.40 | 368,241 | +0.01(+0.02%) |
Jun 16, 2008 | 46.92 | 48.59 | 46.13 | 48.39 | 552,940 | +1.38(+2.95%) |
Jun 13, 2008 | 46.50 | 47.23 | 46.34 | 47.01 | 469,237 | +0.74(+1.61%) |
Jun 12, 2008 | 46.36 | 47.12 | 46.17 | 46.26 | 365,091 | -0.20(-0.44%) |
Jun 11, 2008 | 46.94 | 47.20 | 46.26 | 46.47 | 481,986 | -0.47(-1.01%) |
Jun 10, 2008 | 46.97 | 47.45 | 45.77 | 46.94 | 493,228 | +0.58(+1.24%) |
Jun 09, 2008 | 47.57 | 47.75 | 46.01 | 46.37 | 551,059 | -1.08(-2.27%) |
Jun 06, 2008 | 48.66 | 48.82 | 47.29 | 47.44 | 477,129 | -1.72(-3.50%) |
Jun 05, 2008 | 48.12 | 49.16 | 47.28 | 49.16 | 242,159 | +1.00(+2.08%) |
Jun 04, 2008 | 47.84 | 48.53 | 46.00 | 48.16 | 377,381 | +0.21(+0.45%) |
Jun 03, 2008 | 48.72 | 49.15 | 47.15 | 47.95 | 523,644 | -0.56(-1.15%) |
Jun 02, 2008 | 49.42 | 49.42 | 47.38 | 48.50 | 364,423 | -0.99(-1.99%) |
May 30, 2008 | 48.76 | 49.50 | 48.46 | 49.49 | 700,053 | +0.86(+1.78%) |
May 29, 2008 | 48.02 | 49.42 | 47.84 | 48.63 | 373,304 | +0.55(+1.14%) |
May 28, 2008 | 47.33 | 48.38 | 47.15 | 48.08 | 666,840 | +1.04(+2.21%) |
May 27, 2008 | 46.86 | 47.22 | 46.18 | 47.04 | 573,009 | +0.43(+0.92%) |
May 26, 2008 | 47.11 | 47.47 | 45.99 | 46.61 | 0 | +0.00(+0.00%) |
May 23, 2008 | 47.11 | 47.47 | 45.99 | 46.61 | 644,344 | -0.92(-1.94%) |
May 22, 2008 | 48.11 | 48.61 | 47.21 | 47.53 | 364,270 | -0.59(-1.22%) |
May 21, 2008 | 47.33 | 50.10 | 47.03 | 48.11 | 1,446,412 | +0.81(+1.71%) |
May 20, 2008 | 47.21 | 47.45 | 46.82 | 47.31 | 462,741 | -0.04(-0.08%) |
May 19, 2008 | 46.53 | 48.08 | 46.22 | 47.34 | 780,867 | +0.70(+1.49%) |
May 16, 2008 | 46.42 | 46.72 | 45.90 | 46.65 | 546,863 | +0.31(+0.66%) |
May 15, 2008 | 45.89 | 46.45 | 45.78 | 46.34 | 486,627 | +0.33(+0.73%) |
May 14, 2008 | 46.66 | 46.66 | 45.94 | 46.00 | 427,976 | -0.66(-1.41%) |
May 13, 2008 | 46.37 | 46.87 | 46.28 | 46.66 | 488,840 | +0.30(+0.64%) |
May 12, 2008 | 45.36 | 46.45 | 45.17 | 46.37 | 410,350 | +1.12(+2.49%) |
May 09, 2008 | 45.42 | 45.81 | 44.92 | 45.24 | 175,334 | -0.69(-1.50%) |
May 08, 2008 | 46.16 | 47.40 | 45.41 | 45.93 | 368,773 | +0.57(+1.25%) |
May 07, 2008 | 45.25 | 46.55 | 45.10 | 45.36 | 704,038 | +0.15(+0.33%) |
May 06, 2008 | 45.81 | 45.81 | 44.28 | 45.21 | 556,408 | -0.87(-1.90%) |
May 05, 2008 | 45.99 | 46.46 | 45.63 | 46.09 | 522,766 | +0.34(+0.75%) |
May 02, 2008 | 45.62 | 46.45 | 44.90 | 45.74 | 763,077 | +0.40(+0.88%) |
May 01, 2008 | 44.74 | 45.47 | 44.01 | 45.34 | 529,432 | +0.88(+1.99%) |
Apr 30, 2008 | 44.94 | 46.11 | 44.29 | 44.46 | 832,532 | -0.24(-0.54%) |
Apr 29, 2008 | 45.16 | 45.20 | 44.01 | 44.70 | 408,172 | -0.43(-0.95%) |
Apr 28, 2008 | 43.71 | 45.41 | 43.68 | 45.13 | 888,318 | +1.46(+3.34%) |
Apr 25, 2008 | 44.02 | 44.78 | 42.94 | 43.67 | 405,569 | -0.25(-0.57%) |
Apr 24, 2008 | 43.05 | 43.98 | 41.99 | 43.92 | 521,066 | +1.09(+2.54%) |
Apr 23, 2008 | 43.19 | 43.88 | 42.42 | 42.84 | 455,446 | -0.26(-0.60%) |
Apr 22, 2008 | 45.20 | 45.20 | 42.50 | 43.10 | 644,148 | -1.80(-4.02%) |
Apr 21, 2008 | 45.14 | 45.15 | 44.47 | 44.90 | 648,095 | +0.18(+0.39%) |
Apr 18, 2008 | 44.37 | 44.96 | 44.09 | 44.72 | 398,575 | +1.02(+2.34%) |
Apr 17, 2008 | 44.01 | 44.14 | 43.04 | 43.70 | 764,693 | -0.43(-0.97%) |
Apr 16, 2008 | 43.72 | 44.59 | 43.61 | 44.13 | 949,325 | +0.85(+1.98%) |
Apr 15, 2008 | 41.98 | 43.82 | 41.96 | 43.27 | 1,151,339 | +1.44(+3.44%) |
Apr 14, 2008 | 41.70 | 42.01 | 41.37 | 41.83 | 707,800 | +0.20(+0.47%) |
Apr 11, 2008 | 41.63 | 42.11 | 40.89 | 41.64 | 1,018,637 | -0.90(-2.12%) |
Apr 10, 2008 | 42.34 | 43.20 | 41.64 | 42.54 | 597,614 | +0.20(+0.46%) |
Apr 09, 2008 | 43.12 | 43.31 | 42.24 | 42.34 | 752,838 | -0.64(-1.49%) |
Apr 08, 2008 | 42.38 | 43.09 | 41.67 | 42.98 | 593,084 | +0.34(+0.81%) |
Apr 07, 2008 | 42.85 | 43.70 | 42.51 | 42.64 | 762,670 | +0.17(+0.39%) |
Apr 04, 2008 | 42.60 | 43.42 | 41.82 | 42.47 | 1,067,396 | -0.15(-0.35%) |
Apr 03, 2008 | 42.80 | 44.50 | 41.26 | 42.62 | 2,557,446 | +2.43(+6.03%) |
Apr 02, 2008 | 40.34 | 41.47 | 40.09 | 40.20 | 950,876 | -0.33(-0.80%) |