Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 51.21 | 52.37 | 50.97 | 52.13 | 231,517 | +1.04(+2.04%) |
Jun 27, 2008 | 51.70 | 51.93 | 50.73 | 51.09 | 136,273 | -0.49(-0.95%) |
Jun 26, 2008 | 52.49 | 52.49 | 51.54 | 51.58 | 54,334 | -1.24(-2.35%) |
Jun 25, 2008 | 52.63 | 52.99 | 52.55 | 52.82 | 226,531 | +0.26(+0.50%) |
Jun 24, 2008 | 53.16 | 53.16 | 52.54 | 52.56 | 37,747 | -0.61(-1.14%) |
Jun 23, 2008 | 52.77 | 53.67 | 52.77 | 53.17 | 21,011 | +0.37(+0.69%) |
Jun 20, 2008 | 53.36 | 53.49 | 52.69 | 52.80 | 6,872 | -0.68(-1.27%) |
Jun 19, 2008 | 53.30 | 53.62 | 53.19 | 53.48 | 45,112 | +0.21(+0.40%) |
Jun 18, 2008 | 53.30 | 53.69 | 53.13 | 53.27 | 38,906 | -0.27(-0.50%) |
Jun 17, 2008 | 53.49 | 53.67 | 53.38 | 53.54 | 22,901 | +0.22(+0.41%) |
Jun 16, 2008 | 53.20 | 53.38 | 52.71 | 53.32 | 17,144 | +0.00(+0.00%) |
Jun 13, 2008 | 52.93 | 53.41 | 52.93 | 53.32 | 43,034 | +0.57(+1.08%) |
Jun 12, 2008 | 52.89 | 52.89 | 52.56 | 52.75 | 22,278 | -0.11(-0.21%) |
Jun 11, 2008 | 53.12 | 53.14 | 52.74 | 52.86 | 39,976 | -0.50(-0.95%) |
Jun 10, 2008 | 53.04 | 53.40 | 52.64 | 53.36 | 124,277 | +0.09(+0.18%) |
Jun 09, 2008 | 52.77 | 53.33 | 52.77 | 53.27 | 17,162 | +0.72(+1.37%) |
Jun 06, 2008 | 53.25 | 53.66 | 52.53 | 52.55 | 59,032 | -1.18(-2.20%) |
Jun 05, 2008 | 53.25 | 53.74 | 53.06 | 53.73 | 23,901 | +0.88(+1.67%) |
Jun 04, 2008 | 52.97 | 53.22 | 52.48 | 52.85 | 8,849 | +0.27(+0.52%) |
Jun 03, 2008 | 53.05 | 53.14 | 52.37 | 52.57 | 26,744 | -0.29(-0.54%) |
Jun 02, 2008 | 53.19 | 53.19 | 52.62 | 52.86 | 34,540 | -0.36(-0.68%) |
May 30, 2008 | 53.59 | 53.59 | 53.01 | 53.22 | 24,151 | -0.07(-0.14%) |
May 29, 2008 | 52.87 | 53.52 | 52.87 | 53.29 | 9,497 | +0.30(+0.57%) |
May 28, 2008 | 53.11 | 53.19 | 52.67 | 52.99 | 16,790 | +0.06(+0.11%) |
May 27, 2008 | 52.64 | 53.05 | 52.64 | 52.93 | 89,948 | +0.29(+0.54%) |
May 26, 2008 | 53.71 | 53.71 | 52.56 | 52.65 | 0 | +0.00(+0.00%) |
May 23, 2008 | 53.71 | 53.71 | 52.56 | 52.65 | 52,843 | -0.88(-1.64%) |
May 22, 2008 | 53.29 | 53.77 | 53.20 | 53.52 | 107,188 | +0.27(+0.50%) |
May 21, 2008 | 53.57 | 53.96 | 53.26 | 53.26 | 78,005 | -0.06(-0.12%) |
May 20, 2008 | 52.86 | 53.63 | 52.86 | 53.32 | 29,979 | +0.18(+0.34%) |
May 19, 2008 | 52.70 | 53.33 | 52.70 | 53.14 | 27,826 | +0.45(+0.85%) |
May 16, 2008 | 52.44 | 52.72 | 52.22 | 52.69 | 40,744 | +0.37(+0.70%) |
May 15, 2008 | 52.39 | 52.39 | 52.03 | 52.32 | 63,854 | -0.12(-0.24%) |
May 14, 2008 | 52.41 | 52.57 | 52.14 | 52.45 | 38,577 | +0.36(+0.69%) |
May 13, 2008 | 52.09 | 52.13 | 51.81 | 52.09 | 83,238 | -0.04(-0.08%) |
May 12, 2008 | 51.88 | 52.13 | 51.64 | 52.13 | 17,944 | +0.49(+0.95%) |
May 09, 2008 | 51.08 | 51.88 | 51.06 | 51.64 | 18,213 | +0.05(+0.10%) |
May 08, 2008 | 51.65 | 51.71 | 51.13 | 51.59 | 143,940 | +0.19(+0.37%) |
May 07, 2008 | 52.18 | 52.18 | 51.40 | 51.40 | 29,244 | -0.72(-1.37%) |
May 06, 2008 | 51.77 | 52.15 | 51.44 | 52.11 | 15,545 | +0.02(+0.03%) |
May 05, 2008 | 52.52 | 52.52 | 51.86 | 52.10 | 54,162 | -0.39(-0.74%) |
May 02, 2008 | 52.75 | 52.94 | 52.36 | 52.48 | 22,289 | +0.38(+0.72%) |
May 01, 2008 | 51.57 | 52.25 | 51.57 | 52.11 | 26,013 | +0.86(+1.68%) |
Apr 30, 2008 | 51.48 | 52.14 | 51.24 | 51.24 | 54,991 | -0.29(-0.57%) |
Apr 29, 2008 | 51.70 | 51.86 | 51.46 | 51.54 | 32,295 | -0.33(-0.63%) |
Apr 28, 2008 | 51.80 | 52.18 | 51.80 | 51.86 | 23,936 | -0.01(-0.02%) |
Apr 25, 2008 | 52.17 | 52.17 | 51.77 | 51.88 | 13,246 | +0.15(+0.29%) |
Apr 24, 2008 | 52.18 | 52.18 | 51.55 | 51.73 | 24,584 | -0.28(-0.54%) |
Apr 23, 2008 | 51.66 | 52.08 | 51.66 | 52.01 | 19,739 | +0.26(+0.51%) |
Apr 22, 2008 | 51.68 | 51.86 | 51.44 | 51.75 | 23,532 | -0.26(-0.51%) |
Apr 21, 2008 | 52.18 | 52.18 | 51.57 | 52.01 | 11,657 | -0.31(-0.60%) |
Apr 18, 2008 | 52.68 | 52.68 | 52.03 | 52.32 | 35,486 | +0.24(+0.47%) |
Apr 17, 2008 | 51.64 | 52.42 | 51.64 | 52.08 | 27,395 | +0.02(+0.05%) |
Apr 16, 2008 | 51.09 | 52.09 | 51.03 | 52.06 | 31,643 | +1.15(+2.26%) |
Apr 15, 2008 | 50.55 | 50.95 | 50.54 | 50.91 | 22,718 | +0.58(+1.15%) |
Apr 14, 2008 | 50.24 | 50.55 | 50.17 | 50.33 | 28,026 | -0.02(-0.04%) |
Apr 11, 2008 | 50.38 | 50.52 | 50.18 | 50.35 | 31,650 | -0.04(-0.07%) |
Apr 10, 2008 | 50.68 | 50.73 | 50.16 | 50.39 | 23,859 | -0.24(-0.48%) |
Apr 09, 2008 | 50.67 | 50.91 | 50.47 | 50.63 | 21,090 | -0.02(-0.04%) |
Apr 08, 2008 | 50.19 | 50.73 | 50.19 | 50.65 | 37,753 | +0.30(+0.59%) |
Apr 07, 2008 | 50.77 | 50.77 | 50.10 | 50.35 | 30,267 | +0.19(+0.38%) |
Apr 04, 2008 | 50.06 | 50.87 | 50.06 | 50.16 | 60,365 | +0.09(+0.19%) |
Apr 03, 2008 | 50.40 | 50.40 | 49.88 | 50.06 | 74,058 | -0.25(-0.49%) |
Apr 02, 2008 | 50.31 | 50.57 | 50.00 | 50.31 | 49,747 | +0.42(+0.85%) |