Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 45.10 | 46.63 | 44.95 | 45.51 | 2,006,099 | +0.66(+1.47%) |
Jun 27, 2008 | 42.97 | 45.25 | 42.97 | 44.85 | 1,728,535 | +1.77(+4.10%) |
Jun 26, 2008 | 43.73 | 44.10 | 42.20 | 43.08 | 1,567,033 | -0.82(-1.88%) |
Jun 25, 2008 | 45.50 | 45.50 | 42.82 | 43.90 | 1,490,079 | -1.59(-3.49%) |
Jun 24, 2008 | 45.99 | 46.18 | 43.41 | 45.49 | 2,267,794 | -0.32(-0.70%) |
Jun 23, 2008 | 43.90 | 46.24 | 43.90 | 45.81 | 1,551,441 | +2.26(+5.18%) |
Jun 20, 2008 | 42.62 | 44.71 | 42.62 | 43.55 | 1,777,840 | +0.06(+0.14%) |
Jun 19, 2008 | 45.65 | 46.33 | 43.29 | 43.49 | 1,210,714 | -2.21(-4.83%) |
Jun 18, 2008 | 46.63 | 46.66 | 44.74 | 45.70 | 973,075 | -0.48(-1.04%) |
Jun 17, 2008 | 45.50 | 46.66 | 45.20 | 46.18 | 931,428 | +1.38(+3.09%) |
Jun 16, 2008 | 44.39 | 45.72 | 44.00 | 44.80 | 1,287,191 | +1.44(+3.32%) |
Jun 13, 2008 | 42.70 | 43.77 | 42.65 | 43.36 | 492,987 | +0.26(+0.61%) |
Jun 12, 2008 | 43.62 | 43.73 | 42.41 | 43.10 | 904,037 | -0.74(-1.69%) |
Jun 11, 2008 | 42.85 | 44.23 | 42.78 | 43.83 | 757,316 | +1.17(+2.75%) |
Jun 10, 2008 | 43.03 | 44.32 | 41.66 | 42.66 | 1,234,662 | -0.72(-1.67%) |
Jun 09, 2008 | 43.74 | 43.87 | 42.36 | 43.38 | 2,336,414 | -0.03(-0.07%) |
Jun 06, 2008 | 44.25 | 44.74 | 43.34 | 43.41 | 1,678,879 | -0.26(-0.59%) |
Jun 05, 2008 | 42.58 | 44.05 | 42.04 | 43.67 | 2,096,311 | +1.63(+3.89%) |
Jun 04, 2008 | 42.69 | 42.73 | 41.28 | 42.04 | 1,704,899 | -1.37(-3.15%) |
Jun 03, 2008 | 44.76 | 45.20 | 43.20 | 43.41 | 1,171,834 | -1.28(-2.85%) |
Jun 02, 2008 | 43.41 | 45.30 | 43.27 | 44.68 | 1,195,911 | +1.31(+3.03%) |
May 30, 2008 | 43.71 | 44.26 | 42.56 | 43.37 | 1,185,989 | +0.26(+0.60%) |
May 29, 2008 | 43.31 | 43.87 | 42.29 | 43.11 | 1,510,756 | -0.29(-0.66%) |
May 28, 2008 | 42.75 | 43.55 | 41.61 | 43.40 | 926,233 | +0.89(+2.10%) |
May 27, 2008 | 42.39 | 43.24 | 41.62 | 42.50 | 1,250,769 | +0.27(+0.64%) |
May 26, 2008 | 42.15 | 43.03 | 41.66 | 42.23 | 0 | +0.00(+0.00%) |
May 23, 2008 | 42.15 | 43.03 | 41.66 | 42.23 | 1,017,094 | +0.23(+0.56%) |
May 22, 2008 | 42.78 | 42.79 | 41.77 | 42.00 | 925,918 | -0.37(-0.86%) |
May 21, 2008 | 42.80 | 43.30 | 41.82 | 42.36 | 978,097 | -0.29(-0.67%) |
May 20, 2008 | 41.68 | 43.10 | 41.28 | 42.65 | 882,295 | +1.35(+3.28%) |
May 19, 2008 | 41.76 | 41.88 | 40.32 | 41.30 | 1,136,158 | -0.10(-0.24%) |
May 16, 2008 | 40.29 | 41.47 | 40.20 | 41.40 | 765,196 | +1.38(+3.46%) |
May 15, 2008 | 39.00 | 40.31 | 38.86 | 40.02 | 1,069,338 | +1.37(+3.54%) |
May 14, 2008 | 38.72 | 39.56 | 38.01 | 38.65 | 939,202 | -0.06(-0.16%) |
May 13, 2008 | 36.94 | 39.24 | 36.94 | 38.71 | 897,856 | +1.49(+4.01%) |
May 12, 2008 | 37.65 | 37.84 | 36.16 | 37.22 | 1,110,158 | -0.92(-2.41%) |
May 09, 2008 | 37.67 | 38.14 | 37.18 | 38.13 | 800,917 | +0.32(+0.84%) |
May 08, 2008 | 36.39 | 38.01 | 36.39 | 37.81 | 1,219,227 | +1.28(+3.51%) |
May 07, 2008 | 35.14 | 36.84 | 35.01 | 36.53 | 1,064,695 | +1.26(+3.57%) |
May 06, 2008 | 34.22 | 36.00 | 34.10 | 35.27 | 2,241,088 | +2.09(+6.31%) |
May 05, 2008 | 31.94 | 33.39 | 31.71 | 33.18 | 822,191 | +1.56(+4.92%) |
May 02, 2008 | 31.10 | 31.97 | 30.91 | 31.62 | 630,982 | +0.78(+2.52%) |
May 01, 2008 | 31.81 | 31.89 | 29.89 | 30.85 | 1,010,331 | -0.96(-3.03%) |
Apr 30, 2008 | 33.99 | 33.99 | 30.95 | 31.81 | 984,471 | -0.75(-2.32%) |
Apr 29, 2008 | 33.65 | 33.65 | 32.00 | 32.56 | 1,156,663 | -1.10(-3.28%) |
Apr 28, 2008 | 33.37 | 33.79 | 32.77 | 33.67 | 846,518 | +0.50(+1.50%) |
Apr 25, 2008 | 31.41 | 33.44 | 31.41 | 33.17 | 1,046,572 | +1.77(+5.65%) |
Apr 24, 2008 | 32.32 | 32.77 | 31.11 | 31.40 | 1,253,236 | -0.91(-2.82%) |
Apr 23, 2008 | 33.04 | 33.63 | 31.88 | 32.31 | 1,129,858 | -0.93(-2.78%) |
Apr 22, 2008 | 32.25 | 33.23 | 32.08 | 33.23 | 1,261,626 | +1.46(+4.60%) |
Apr 21, 2008 | 31.68 | 32.06 | 30.95 | 31.77 | 1,111,809 | +0.27(+0.86%) |
Apr 18, 2008 | 31.16 | 31.62 | 30.28 | 31.50 | 685,223 | +0.44(+1.40%) |
Apr 17, 2008 | 31.24 | 31.89 | 30.61 | 31.06 | 541,305 | -0.42(-1.33%) |
Apr 16, 2008 | 31.09 | 31.54 | 30.53 | 31.48 | 1,187,397 | +0.44(+1.40%) |
Apr 15, 2008 | 29.75 | 31.05 | 29.60 | 31.05 | 980,642 | +1.52(+5.14%) |
Apr 14, 2008 | 29.86 | 30.18 | 29.38 | 29.53 | 667,368 | -0.02(-0.08%) |
Apr 11, 2008 | 29.47 | 29.98 | 29.28 | 29.55 | 703,805 | -0.23(-0.78%) |
Apr 10, 2008 | 29.90 | 29.93 | 29.22 | 29.79 | 425,428 | +0.06(+0.21%) |
Apr 09, 2008 | 29.34 | 29.83 | 28.86 | 29.73 | 751,154 | +0.61(+2.11%) |
Apr 08, 2008 | 28.45 | 29.27 | 28.34 | 29.11 | 703,047 | +0.64(+2.24%) |
Apr 07, 2008 | 28.77 | 28.77 | 28.16 | 28.47 | 1,458,039 | +0.07(+0.25%) |
Apr 04, 2008 | 27.23 | 28.71 | 27.21 | 28.40 | 1,633,629 | +1.70(+6.35%) |
Apr 03, 2008 | 26.40 | 26.89 | 26.16 | 26.71 | 1,642,513 | +0.31(+1.18%) |
Apr 02, 2008 | 26.01 | 26.67 | 25.98 | 26.40 | 1,342,836 | -0.05(-0.18%) |