Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 45.10 | 45.61 | 45.07 | 45.27 | 5,300 | -0.23(-0.51%) |
Jun 27, 2008 | 46.85 | 46.85 | 44.70 | 45.50 | 8,900 | -2.14(-4.49%) |
Jun 26, 2008 | 47.50 | 48.09 | 47.22 | 47.64 | 5,600 | +0.13(+0.27%) |
Jun 25, 2008 | 47.33 | 48.80 | 47.33 | 47.51 | 4,900 | -0.28(-0.59%) |
Jun 24, 2008 | 48.86 | 48.93 | 47.79 | 47.79 | 3,100 | -0.79(-1.63%) |
Jun 23, 2008 | 48.96 | 49.01 | 48.20 | 48.58 | 3,800 | -0.39(-0.80%) |
Jun 20, 2008 | 48.93 | 49.02 | 48.30 | 48.97 | 3,700 | -0.55(-1.11%) |
Jun 19, 2008 | 47.51 | 49.56 | 47.51 | 49.52 | 8,600 | +2.67(+5.70%) |
Jun 18, 2008 | 46.95 | 46.95 | 46.63 | 46.85 | 6,600 | -0.11(-0.23%) |
Jun 17, 2008 | 46.28 | 46.98 | 46.23 | 46.96 | 6,200 | +0.69(+1.49%) |
Jun 16, 2008 | 46.64 | 46.64 | 46.10 | 46.27 | 6,600 | -0.06(-0.13%) |
Jun 13, 2008 | 46.59 | 46.91 | 45.93 | 46.33 | 5,200 | -0.06(-0.13%) |
Jun 12, 2008 | 46.94 | 47.25 | 46.39 | 46.39 | 5,800 | -0.62(-1.32%) |
Jun 11, 2008 | 48.33 | 48.33 | 47.01 | 47.01 | 5,600 | -1.24(-2.57%) |
Jun 10, 2008 | 48.64 | 48.70 | 48.10 | 48.25 | 11,200 | -0.07(-0.14%) |
Jun 09, 2008 | 47.38 | 48.36 | 47.38 | 48.32 | 29,100 | +0.95(+2.01%) |
Jun 06, 2008 | 48.88 | 48.88 | 47.30 | 47.37 | 10,600 | -1.52(-3.11%) |
Jun 05, 2008 | 47.67 | 49.19 | 47.67 | 48.89 | 5,200 | +1.21(+2.54%) |
Jun 04, 2008 | 47.54 | 48.67 | 47.40 | 47.68 | 4,200 | +0.43(+0.91%) |
Jun 03, 2008 | 47.16 | 48.04 | 47.16 | 47.25 | 4,700 | +0.30(+0.64%) |
Jun 02, 2008 | 47.30 | 47.76 | 46.86 | 46.95 | 5,700 | -0.16(-0.34%) |
May 30, 2008 | 46.31 | 47.11 | 46.31 | 47.11 | 1,900 | +0.85(+1.84%) |
May 29, 2008 | 45.55 | 46.26 | 45.50 | 46.26 | 5,800 | +1.15(+2.55%) |
May 28, 2008 | 46.20 | 46.66 | 45.00 | 45.11 | 3,600 | -1.08(-2.34%) |
May 27, 2008 | 45.00 | 46.22 | 45.00 | 46.19 | 3,600 | +0.69(+1.52%) |
May 26, 2008 | 45.66 | 45.69 | 45.39 | 45.50 | 0 | +0.00(+0.00%) |
May 23, 2008 | 45.66 | 45.69 | 45.39 | 45.50 | 2,400 | -0.08(-0.18%) |
May 22, 2008 | 46.50 | 46.64 | 45.58 | 45.58 | 7,600 | -0.70(-1.51%) |
May 21, 2008 | 46.53 | 46.97 | 46.28 | 46.28 | 1,100 | +0.02(+0.04%) |
May 20, 2008 | 46.88 | 46.88 | 46.20 | 46.26 | 500 | -0.69(-1.47%) |
May 19, 2008 | 46.93 | 46.95 | 46.52 | 46.95 | 1,100 | -0.02(-0.04%) |
May 16, 2008 | 46.87 | 47.12 | 46.76 | 46.97 | 1,100 | -0.25(-0.53%) |
May 15, 2008 | 47.37 | 47.39 | 46.81 | 47.22 | 900 | -0.17(-0.36%) |
May 14, 2008 | 47.54 | 47.92 | 47.26 | 47.39 | 1,900 | -0.14(-0.29%) |
May 13, 2008 | 47.24 | 47.79 | 46.89 | 47.53 | 3,000 | +0.28(+0.59%) |
May 12, 2008 | 46.91 | 47.35 | 46.91 | 47.25 | 900 | +0.35(+0.75%) |
May 09, 2008 | 47.08 | 47.30 | 46.73 | 46.90 | 2,000 | -0.28(-0.59%) |
May 08, 2008 | 47.50 | 47.53 | 47.18 | 47.18 | 600 | +0.03(+0.06%) |
May 07, 2008 | 47.76 | 47.76 | 46.88 | 47.15 | 2,600 | +0.42(+0.90%) |
May 06, 2008 | 46.80 | 46.80 | 46.73 | 46.73 | 300 | -0.13(-0.28%) |
May 05, 2008 | 46.67 | 46.86 | 46.67 | 46.86 | 900 | +0.36(+0.77%) |
May 02, 2008 | 46.21 | 46.95 | 46.21 | 46.50 | 1,600 | +0.30(+0.65%) |
May 01, 2008 | 46.20 | 46.20 | 46.20 | 46.20 | 100 | +0.19(+0.41%) |
Apr 30, 2008 | 46.00 | 46.01 | 46.00 | 46.01 | 300 | +0.42(+0.92%) |
Apr 29, 2008 | 46.46 | 46.70 | 45.59 | 45.59 | 1,300 | -1.04(-2.23%) |
Apr 28, 2008 | 44.79 | 46.63 | 44.79 | 46.63 | 1,500 | +1.87(+4.18%) |
Apr 25, 2008 | 45.95 | 45.95 | 44.68 | 44.76 | 2,600 | -0.41(-0.91%) |
Apr 24, 2008 | 44.27 | 45.17 | 44.26 | 45.17 | 1,200 | +1.27(+2.89%) |
Apr 23, 2008 | 43.89 | 44.35 | 43.64 | 43.90 | 4,300 | +0.12(+0.27%) |
Apr 22, 2008 | 44.61 | 44.61 | 43.78 | 43.78 | 2,300 | -0.84(-1.88%) |
Apr 21, 2008 | 44.83 | 44.83 | 44.59 | 44.62 | 1,700 | -0.62(-1.37%) |
Apr 18, 2008 | 44.09 | 45.39 | 44.09 | 45.24 | 4,200 | +1.16(+2.63%) |
Apr 17, 2008 | 44.70 | 44.81 | 44.04 | 44.08 | 3,600 | -0.61(-1.36%) |
Apr 16, 2008 | 43.34 | 44.76 | 43.34 | 44.69 | 1,600 | +1.36(+3.14%) |
Apr 15, 2008 | 43.14 | 43.33 | 43.14 | 43.33 | 500 | +0.20(+0.46%) |
Apr 14, 2008 | 43.54 | 43.54 | 43.13 | 43.13 | 800 | -0.42(-0.96%) |
Apr 11, 2008 | 42.92 | 43.65 | 42.83 | 43.55 | 2,500 | +0.62(+1.44%) |
Apr 10, 2008 | 42.50 | 43.00 | 42.37 | 42.93 | 1,800 | +0.56(+1.32%) |
Apr 09, 2008 | 42.57 | 42.75 | 42.36 | 42.37 | 1,000 | +0.03(+0.07%) |
Apr 08, 2008 | 41.46 | 42.79 | 41.45 | 42.34 | 2,800 | +0.41(+0.98%) |
Apr 07, 2008 | 41.96 | 41.96 | 41.75 | 41.93 | 1,300 | +0.04(+0.10%) |
Apr 04, 2008 | 41.73 | 42.05 | 41.69 | 41.89 | 2,300 | +0.14(+0.34%) |
Apr 03, 2008 | 41.32 | 41.75 | 41.17 | 41.75 | 3,800 | +0.38(+0.92%) |
Apr 02, 2008 | 40.84 | 41.45 | 40.65 | 41.37 | 2,500 | +1.16(+2.88%) |