Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 50.71 | 51.16 | 50.60 | 50.63 | 340,576 | -0.14(-0.27%) |
Jun 27, 2008 | 50.94 | 51.02 | 50.40 | 50.77 | 401,479 | -0.04(-0.08%) |
Jun 26, 2008 | 51.73 | 51.73 | 50.81 | 50.81 | 453,218 | -1.46(-2.80%) |
Jun 25, 2008 | 51.99 | 52.69 | 51.99 | 52.27 | 668,492 | +0.31(+0.59%) |
Jun 24, 2008 | 52.22 | 52.43 | 51.71 | 51.96 | 288,065 | -0.52(-0.99%) |
Jun 23, 2008 | 52.67 | 52.67 | 52.36 | 52.49 | 307,219 | +0.11(+0.21%) |
Jun 20, 2008 | 53.09 | 53.09 | 52.18 | 52.37 | 308,548 | -0.97(-1.81%) |
Jun 19, 2008 | 52.99 | 53.59 | 52.77 | 53.34 | 460,430 | +0.27(+0.50%) |
Jun 18, 2008 | 53.30 | 53.41 | 52.89 | 53.08 | 433,288 | -0.43(-0.80%) |
Jun 17, 2008 | 53.97 | 53.97 | 53.48 | 53.50 | 242,653 | -0.18(-0.33%) |
Jun 16, 2008 | 53.21 | 53.83 | 53.21 | 53.68 | 188,204 | +0.12(+0.22%) |
Jun 13, 2008 | 52.90 | 53.61 | 52.90 | 53.56 | 210,610 | +0.84(+1.59%) |
Jun 12, 2008 | 52.79 | 53.16 | 52.39 | 52.73 | 275,730 | +0.13(+0.25%) |
Jun 11, 2008 | 53.38 | 53.46 | 52.51 | 52.59 | 390,367 | -0.79(-1.48%) |
Jun 10, 2008 | 53.44 | 53.73 | 53.23 | 53.38 | 271,085 | -0.32(-0.59%) |
Jun 09, 2008 | 53.70 | 53.82 | 53.11 | 53.70 | 344,236 | +0.15(+0.29%) |
Jun 06, 2008 | 54.54 | 54.80 | 53.55 | 53.55 | 365,891 | -1.39(-2.54%) |
Jun 05, 2008 | 54.12 | 55.03 | 54.03 | 54.94 | 190,454 | +1.03(+1.90%) |
Jun 04, 2008 | 53.57 | 54.30 | 53.57 | 53.91 | 527,250 | +0.09(+0.17%) |
Jun 03, 2008 | 54.18 | 54.39 | 53.43 | 53.82 | 402,519 | -0.16(-0.30%) |
Jun 02, 2008 | 54.35 | 54.37 | 53.65 | 53.98 | 479,206 | -0.41(-0.75%) |
May 30, 2008 | 54.35 | 54.61 | 54.28 | 54.39 | 273,468 | +0.29(+0.54%) |
May 29, 2008 | 53.92 | 54.46 | 53.85 | 54.10 | 276,856 | +0.19(+0.35%) |
May 28, 2008 | 53.75 | 53.95 | 53.44 | 53.91 | 302,806 | +0.40(+0.75%) |
May 27, 2008 | 53.14 | 53.57 | 53.02 | 53.51 | 354,757 | +0.45(+0.85%) |
May 26, 2008 | 53.38 | 53.39 | 52.84 | 53.06 | 0 | +0.00(+0.00%) |
May 23, 2008 | 53.38 | 53.39 | 52.84 | 53.06 | 359,438 | -0.50(-0.94%) |
May 22, 2008 | 53.42 | 53.76 | 53.39 | 53.56 | 982,958 | +0.09(+0.18%) |
May 21, 2008 | 54.48 | 54.60 | 53.33 | 53.47 | 453,892 | -0.90(-1.65%) |
May 20, 2008 | 54.54 | 54.54 | 54.09 | 54.37 | 338,979 | -0.34(-0.63%) |
May 19, 2008 | 54.92 | 55.34 | 54.52 | 54.71 | 243,137 | -0.13(-0.23%) |
May 16, 2008 | 54.84 | 54.89 | 54.37 | 54.84 | 518,392 | +0.23(+0.42%) |
May 15, 2008 | 54.02 | 54.68 | 53.95 | 54.61 | 470,793 | +0.66(+1.22%) |
May 14, 2008 | 54.01 | 54.53 | 53.91 | 53.95 | 316,629 | +0.09(+0.17%) |
May 13, 2008 | 53.91 | 53.96 | 53.46 | 53.86 | 375,419 | +0.13(+0.24%) |
May 12, 2008 | 53.26 | 53.79 | 53.03 | 53.73 | 312,663 | +0.49(+0.93%) |
May 09, 2008 | 53.04 | 53.36 | 52.95 | 53.24 | 186,369 | -0.20(-0.37%) |
May 08, 2008 | 53.32 | 53.63 | 53.16 | 53.44 | 191,312 | +0.30(+0.57%) |
May 07, 2008 | 54.01 | 54.09 | 53.06 | 53.13 | 233,399 | -0.78(-1.45%) |
May 06, 2008 | 53.26 | 54.03 | 53.15 | 53.91 | 270,685 | +0.45(+0.85%) |
May 05, 2008 | 53.47 | 53.73 | 53.32 | 53.46 | 303,072 | -0.08(-0.14%) |
May 02, 2008 | 53.95 | 53.97 | 53.22 | 53.54 | 260,544 | +0.12(+0.22%) |
May 01, 2008 | 52.55 | 53.45 | 52.43 | 53.42 | 270,128 | +0.86(+1.64%) |
Apr 30, 2008 | 52.96 | 53.29 | 52.43 | 52.55 | 449,400 | -0.21(-0.41%) |
Apr 29, 2008 | 52.87 | 52.97 | 52.58 | 52.77 | 313,598 | -0.21(-0.39%) |
Apr 28, 2008 | 53.11 | 53.20 | 52.89 | 52.97 | 216,865 | -0.04(-0.08%) |
Apr 25, 2008 | 52.85 | 53.04 | 52.35 | 53.02 | 410,989 | +0.24(+0.45%) |
Apr 24, 2008 | 52.61 | 53.09 | 52.08 | 52.78 | 308,526 | +0.21(+0.39%) |
Apr 23, 2008 | 52.49 | 52.90 | 52.31 | 52.57 | 183,149 | +0.22(+0.42%) |
Apr 22, 2008 | 52.68 | 52.79 | 52.03 | 52.35 | 380,031 | -0.59(-1.11%) |
Apr 21, 2008 | 52.51 | 53.02 | 52.49 | 52.94 | 523,354 | +0.19(+0.36%) |
Apr 18, 2008 | 52.52 | 52.95 | 52.37 | 52.75 | 286,311 | +1.14(+2.20%) |
Apr 17, 2008 | 51.60 | 51.75 | 51.31 | 51.61 | 312,948 | -0.49(-0.94%) |
Apr 16, 2008 | 50.98 | 52.10 | 50.95 | 52.10 | 286,783 | +1.63(+3.22%) |
Apr 15, 2008 | 50.52 | 50.64 | 50.08 | 50.48 | 275,148 | +0.17(+0.34%) |
Apr 14, 2008 | 50.36 | 50.61 | 50.25 | 50.30 | 223,583 | -0.14(-0.27%) |
Apr 11, 2008 | 51.01 | 51.02 | 50.33 | 50.44 | 288,439 | -0.98(-1.91%) |
Apr 10, 2008 | 50.93 | 51.61 | 50.90 | 51.43 | 233,291 | +0.49(+0.96%) |
Apr 09, 2008 | 51.31 | 51.46 | 50.72 | 50.94 | 199,878 | -0.46(-0.90%) |
Apr 08, 2008 | 51.13 | 51.44 | 51.10 | 51.40 | 358,615 | +0.03(+0.07%) |
Apr 07, 2008 | 51.84 | 51.99 | 51.28 | 51.37 | 395,587 | -0.04(-0.08%) |
Apr 04, 2008 | 51.22 | 51.82 | 51.08 | 51.41 | 1,683,745 | +0.14(+0.27%) |
Apr 03, 2008 | 50.90 | 51.45 | 50.78 | 51.27 | 256,033 | +0.21(+0.40%) |
Apr 02, 2008 | 51.29 | 51.49 | 50.86 | 51.07 | 302,567 | -0.11(-0.22%) |