Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 46.56 | 46.96 | 46.18 | 46.18 | 490,234 | -0.41(-0.88%) |
Jun 27, 2008 | 46.95 | 47.08 | 46.22 | 46.59 | 738,069 | -0.45(-0.96%) |
Jun 26, 2008 | 47.57 | 47.78 | 46.99 | 47.04 | 698,685 | -1.31(-2.71%) |
Jun 25, 2008 | 47.91 | 48.84 | 47.91 | 48.35 | 186,224 | +0.63(+1.31%) |
Jun 24, 2008 | 47.67 | 48.19 | 47.43 | 47.73 | 361,037 | -0.23(-0.47%) |
Jun 23, 2008 | 48.63 | 48.63 | 47.85 | 47.95 | 289,593 | -0.29(-0.61%) |
Jun 20, 2008 | 49.34 | 49.34 | 48.01 | 48.25 | 95,992 | -1.32(-2.66%) |
Jun 19, 2008 | 48.64 | 49.80 | 48.38 | 49.57 | 199,924 | +0.88(+1.81%) |
Jun 18, 2008 | 48.87 | 49.08 | 48.61 | 48.69 | 326,959 | -0.47(-0.96%) |
Jun 17, 2008 | 49.36 | 49.48 | 49.07 | 49.16 | 404,120 | -0.17(-0.34%) |
Jun 16, 2008 | 48.58 | 49.54 | 48.58 | 49.32 | 148,557 | +0.26(+0.54%) |
Jun 13, 2008 | 48.62 | 49.24 | 48.49 | 49.06 | 120,785 | +0.94(+1.95%) |
Jun 12, 2008 | 47.93 | 48.53 | 47.82 | 48.12 | 157,005 | +0.32(+0.68%) |
Jun 11, 2008 | 48.88 | 48.88 | 47.79 | 47.80 | 94,355 | -1.09(-2.22%) |
Jun 10, 2008 | 48.83 | 49.14 | 48.64 | 48.88 | 56,205 | -0.48(-0.97%) |
Jun 09, 2008 | 49.34 | 49.42 | 48.68 | 49.36 | 120,090 | +0.04(+0.08%) |
Jun 06, 2008 | 50.20 | 50.35 | 49.32 | 49.32 | 66,853 | -1.31(-2.58%) |
Jun 05, 2008 | 50.14 | 50.64 | 49.97 | 50.63 | 52,695 | +0.55(+1.11%) |
Jun 04, 2008 | 49.69 | 50.38 | 49.49 | 50.08 | 163,485 | +0.25(+0.51%) |
Jun 03, 2008 | 50.01 | 50.45 | 49.31 | 49.82 | 318,353 | +0.02(+0.04%) |
Jun 02, 2008 | 50.37 | 50.49 | 49.41 | 49.80 | 182,699 | -0.80(-1.58%) |
May 30, 2008 | 50.42 | 50.76 | 50.42 | 50.60 | 55,034 | +0.19(+0.37%) |
May 29, 2008 | 49.85 | 50.74 | 49.85 | 50.42 | 176,046 | +0.74(+1.50%) |
May 28, 2008 | 49.90 | 49.90 | 49.21 | 49.68 | 183,330 | +0.16(+0.32%) |
May 27, 2008 | 48.71 | 49.60 | 48.71 | 49.52 | 86,495 | +1.06(+2.18%) |
May 26, 2008 | 48.63 | 48.75 | 48.34 | 48.46 | 0 | +0.00(+0.00%) |
May 23, 2008 | 48.63 | 48.75 | 48.34 | 48.46 | 111,000 | -0.38(-0.78%) |
May 22, 2008 | 48.53 | 49.09 | 48.53 | 48.84 | 153,872 | +0.33(+0.69%) |
May 21, 2008 | 48.79 | 49.37 | 48.40 | 48.51 | 102,548 | -0.22(-0.44%) |
May 20, 2008 | 48.92 | 48.92 | 48.44 | 48.73 | 45,698 | -0.35(-0.72%) |
May 19, 2008 | 49.40 | 49.72 | 48.83 | 49.08 | 60,887 | -0.26(-0.54%) |
May 16, 2008 | 49.65 | 49.65 | 48.86 | 49.34 | 163,949 | -0.06(-0.12%) |
May 15, 2008 | 48.75 | 49.51 | 48.70 | 49.40 | 218,894 | +0.43(+0.88%) |
May 14, 2008 | 49.08 | 49.45 | 48.90 | 48.97 | 484,945 | +0.10(+0.20%) |
May 13, 2008 | 48.70 | 48.92 | 48.24 | 48.87 | 194,387 | +0.48(+0.99%) |
May 12, 2008 | 47.64 | 48.51 | 47.50 | 48.39 | 41,450 | +0.63(+1.31%) |
May 09, 2008 | 47.19 | 47.86 | 47.15 | 47.77 | 31,279 | +0.22(+0.46%) |
May 08, 2008 | 47.37 | 47.64 | 47.15 | 47.55 | 183,580 | +0.41(+0.86%) |
May 07, 2008 | 47.69 | 48.02 | 47.11 | 47.14 | 75,204 | -0.82(-1.71%) |
May 06, 2008 | 47.22 | 48.11 | 47.18 | 47.96 | 26,908 | +0.54(+1.13%) |
May 05, 2008 | 47.74 | 47.74 | 47.31 | 47.43 | 93,248 | -0.29(-0.61%) |
May 02, 2008 | 48.24 | 48.24 | 47.39 | 47.72 | 270,547 | -0.02(-0.04%) |
May 01, 2008 | 46.10 | 47.74 | 46.10 | 47.74 | 1,108,133 | +1.61(+3.50%) |
Apr 30, 2008 | 46.76 | 46.80 | 45.99 | 46.12 | 89,870 | -0.58(-1.24%) |
Apr 29, 2008 | 46.38 | 46.77 | 46.22 | 46.70 | 81,111 | +0.13(+0.27%) |
Apr 28, 2008 | 46.76 | 46.87 | 46.52 | 46.57 | 58,436 | -0.14(-0.29%) |
Apr 25, 2008 | 47.08 | 47.08 | 46.05 | 46.71 | 61,080 | -0.39(-0.83%) |
Apr 24, 2008 | 46.56 | 47.42 | 46.40 | 47.10 | 79,127 | +0.56(+1.20%) |
Apr 23, 2008 | 45.92 | 46.59 | 45.92 | 46.54 | 22,352 | +0.69(+1.51%) |
Apr 22, 2008 | 45.93 | 46.11 | 45.52 | 45.85 | 191,660 | -0.40(-0.87%) |
Apr 21, 2008 | 46.23 | 46.29 | 45.87 | 46.25 | 62,045 | +0.01(+0.02%) |
Apr 18, 2008 | 46.15 | 46.44 | 45.99 | 46.24 | 27,174 | +0.81(+1.79%) |
Apr 17, 2008 | 45.27 | 45.54 | 45.05 | 45.43 | 70,501 | +0.20(+0.43%) |
Apr 16, 2008 | 44.56 | 45.28 | 44.42 | 45.23 | 33,466 | +1.08(+2.44%) |
Apr 15, 2008 | 44.15 | 44.26 | 43.85 | 44.16 | 68,925 | +0.23(+0.51%) |
Apr 14, 2008 | 43.91 | 44.28 | 43.89 | 43.93 | 34,706 | -0.09(-0.20%) |
Apr 11, 2008 | 44.75 | 44.85 | 43.93 | 44.02 | 65,925 | -1.25(-2.77%) |
Apr 10, 2008 | 44.71 | 45.35 | 44.71 | 45.27 | 71,278 | +0.52(+1.16%) |
Apr 09, 2008 | 45.21 | 45.23 | 44.46 | 44.75 | 30,862 | -0.47(-1.04%) |
Apr 08, 2008 | 45.11 | 45.28 | 44.95 | 45.22 | 37,792 | -0.08(-0.17%) |
Apr 07, 2008 | 45.69 | 45.70 | 45.17 | 45.30 | 67,751 | -0.15(-0.32%) |
Apr 04, 2008 | 45.25 | 45.66 | 45.14 | 45.45 | 138,570 | +0.10(+0.23%) |
Apr 03, 2008 | 45.13 | 45.49 | 44.99 | 45.35 | 113,771 | -0.04(-0.09%) |
Apr 02, 2008 | 45.37 | 45.85 | 45.23 | 45.39 | 94,476 | -0.04(-0.10%) |