Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 48.76 | 49.52 | 48.10 | 48.79 | 466,653 | -0.15(-0.31%) |
Jun 27, 2008 | 51.00 | 51.02 | 48.92 | 48.94 | 678,904 | -2.14(-4.19%) |
Jun 26, 2008 | 52.18 | 52.27 | 50.79 | 51.08 | 377,113 | -1.86(-3.51%) |
Jun 25, 2008 | 53.41 | 53.80 | 51.91 | 52.94 | 290,043 | -0.55(-1.03%) |
Jun 24, 2008 | 53.59 | 54.68 | 52.97 | 53.49 | 318,468 | -0.36(-0.67%) |
Jun 23, 2008 | 53.27 | 54.15 | 52.86 | 53.85 | 253,213 | +0.80(+1.51%) |
Jun 20, 2008 | 53.65 | 54.42 | 52.16 | 53.05 | 411,558 | -0.84(-1.56%) |
Jun 19, 2008 | 52.15 | 53.89 | 51.73 | 53.89 | 264,280 | +1.71(+3.28%) |
Jun 18, 2008 | 51.74 | 52.58 | 51.36 | 52.18 | 341,166 | +0.10(+0.19%) |
Jun 17, 2008 | 51.80 | 52.34 | 51.45 | 52.08 | 367,247 | +0.73(+1.42%) |
Jun 16, 2008 | 51.93 | 51.93 | 51.00 | 51.35 | 270,446 | -0.47(-0.91%) |
Jun 13, 2008 | 51.73 | 51.96 | 50.79 | 51.82 | 234,894 | +0.95(+1.87%) |
Jun 12, 2008 | 50.84 | 52.10 | 50.50 | 50.87 | 207,427 | +0.59(+1.17%) |
Jun 11, 2008 | 51.66 | 51.75 | 50.28 | 50.28 | 179,719 | -1.62(-3.12%) |
Jun 10, 2008 | 51.91 | 52.60 | 51.10 | 51.90 | 223,228 | +0.25(+0.48%) |
Jun 09, 2008 | 52.21 | 52.21 | 50.71 | 51.65 | 317,930 | -0.06(-0.12%) |
Jun 06, 2008 | 54.39 | 54.39 | 51.56 | 51.71 | 240,272 | -3.15(-5.74%) |
Jun 05, 2008 | 53.64 | 54.86 | 53.24 | 54.86 | 227,492 | +1.26(+2.35%) |
Jun 04, 2008 | 52.57 | 53.91 | 52.45 | 53.60 | 232,325 | +0.45(+0.85%) |
Jun 03, 2008 | 55.00 | 55.54 | 52.34 | 53.15 | 324,933 | -1.64(-2.99%) |
Jun 02, 2008 | 55.83 | 55.83 | 53.78 | 54.79 | 150,601 | -0.89(-1.60%) |
May 30, 2008 | 55.61 | 56.09 | 55.08 | 55.68 | 180,669 | +0.22(+0.40%) |
May 29, 2008 | 54.34 | 56.14 | 54.09 | 55.46 | 242,607 | +1.06(+1.95%) |
May 28, 2008 | 55.68 | 58.39 | 53.81 | 54.40 | 212,223 | -0.15(-0.27%) |
May 27, 2008 | 54.46 | 54.95 | 53.63 | 54.55 | 177,497 | +0.28(+0.52%) |
May 26, 2008 | 54.90 | 55.06 | 53.78 | 54.27 | 0 | +0.00(+0.00%) |
May 23, 2008 | 54.90 | 55.06 | 53.78 | 54.27 | 179,517 | -0.95(-1.72%) |
May 22, 2008 | 55.72 | 56.13 | 55.08 | 55.22 | 160,076 | -0.40(-0.72%) |
May 21, 2008 | 56.74 | 57.33 | 55.39 | 55.62 | 177,537 | -0.87(-1.54%) |
May 20, 2008 | 57.89 | 57.89 | 55.85 | 56.49 | 272,603 | -1.41(-2.44%) |
May 19, 2008 | 58.50 | 58.71 | 57.36 | 57.90 | 197,305 | -0.27(-0.46%) |
May 16, 2008 | 59.34 | 59.34 | 57.36 | 58.17 | 180,512 | -0.68(-1.16%) |
May 15, 2008 | 58.71 | 59.06 | 57.75 | 58.85 | 179,499 | +0.35(+0.60%) |
May 14, 2008 | 57.83 | 59.08 | 57.83 | 58.50 | 231,895 | +0.13(+0.22%) |
May 13, 2008 | 58.25 | 58.56 | 57.73 | 58.37 | 245,253 | +0.09(+0.15%) |
May 12, 2008 | 57.61 | 58.73 | 57.37 | 58.28 | 187,266 | +0.52(+0.90%) |
May 09, 2008 | 57.22 | 57.99 | 56.81 | 57.76 | 296,096 | -0.09(-0.16%) |
May 08, 2008 | 57.24 | 57.97 | 56.69 | 57.85 | 333,330 | +0.95(+1.67%) |
May 07, 2008 | 58.23 | 58.82 | 56.82 | 56.90 | 279,455 | -1.16(-2.00%) |
May 06, 2008 | 59.00 | 59.00 | 57.69 | 58.06 | 291,752 | -0.99(-1.68%) |
May 05, 2008 | 58.88 | 59.32 | 58.45 | 59.05 | 236,834 | +0.13(+0.22%) |
May 02, 2008 | 59.92 | 59.92 | 58.92 | 58.92 | 275,170 | -0.64(-1.07%) |
May 01, 2008 | 58.81 | 59.98 | 58.00 | 59.56 | 328,803 | +0.83(+1.41%) |
Apr 30, 2008 | 57.51 | 59.18 | 57.06 | 58.73 | 437,544 | +1.28(+2.23%) |
Apr 29, 2008 | 58.27 | 58.75 | 57.23 | 57.45 | 457,944 | -0.79(-1.36%) |
Apr 28, 2008 | 58.63 | 59.01 | 57.80 | 58.24 | 660,116 | -0.15(-0.26%) |
Apr 25, 2008 | 58.09 | 59.00 | 57.14 | 58.39 | 381,385 | +0.08(+0.14%) |
Apr 24, 2008 | 57.00 | 58.36 | 56.02 | 58.31 | 561,449 | +1.13(+1.98%) |
Apr 23, 2008 | 50.04 | 57.78 | 49.74 | 57.18 | 1,121,631 | +9.35(+19.55%) |
Apr 22, 2008 | 48.66 | 48.71 | 47.07 | 47.83 | 281,347 | -1.06(-2.17%) |
Apr 21, 2008 | 49.39 | 49.60 | 48.51 | 48.89 | 125,838 | -0.84(-1.69%) |
Apr 18, 2008 | 48.98 | 49.73 | 48.75 | 49.73 | 195,053 | +1.54(+3.20%) |
Apr 17, 2008 | 49.08 | 49.08 | 47.87 | 48.19 | 148,048 | -0.72(-1.47%) |
Apr 16, 2008 | 47.52 | 48.98 | 47.52 | 48.91 | 179,193 | +1.76(+3.73%) |
Apr 15, 2008 | 47.55 | 47.55 | 46.71 | 47.15 | 226,288 | -0.10(-0.21%) |
Apr 14, 2008 | 47.60 | 47.85 | 47.17 | 47.25 | 204,051 | -0.45(-0.94%) |
Apr 11, 2008 | 48.11 | 48.15 | 47.15 | 47.70 | 327,600 | -0.89(-1.83%) |
Apr 10, 2008 | 47.89 | 48.62 | 47.76 | 48.59 | 369,800 | +0.59(+1.23%) |
Apr 09, 2008 | 48.19 | 48.91 | 47.59 | 48.00 | 408,700 | -0.18(-0.37%) |
Apr 08, 2008 | 47.47 | 48.18 | 47.23 | 48.18 | 438,727 | +0.31(+0.65%) |
Apr 07, 2008 | 48.51 | 48.51 | 47.64 | 47.87 | 174,000 | -0.39(-0.81%) |
Apr 04, 2008 | 48.12 | 48.50 | 47.42 | 48.26 | 353,784 | +0.31(+0.65%) |
Apr 03, 2008 | 48.27 | 48.38 | 47.42 | 47.95 | 231,868 | -0.62(-1.28%) |
Apr 02, 2008 | 48.07 | 49.07 | 47.93 | 48.57 | 242,902 | +0.12(+0.25%) |