Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 49.59 | 50.35 | 48.01 | 49.39 | 1,252,680 | +0.10(+0.21%) |
Jun 27, 2008 | 49.85 | 50.45 | 48.57 | 49.29 | 1,187,153 | -0.70(-1.41%) |
Jun 26, 2008 | 51.76 | 52.31 | 49.83 | 49.99 | 986,213 | -3.16(-5.95%) |
Jun 25, 2008 | 52.04 | 53.83 | 52.04 | 53.16 | 943,952 | +1.27(+2.44%) |
Jun 24, 2008 | 51.12 | 52.46 | 50.85 | 51.89 | 945,615 | +0.73(+1.42%) |
Jun 23, 2008 | 52.35 | 53.16 | 51.16 | 51.16 | 679,052 | -1.04(-1.99%) |
Jun 20, 2008 | 53.14 | 53.26 | 51.90 | 52.20 | 1,259,218 | -1.31(-2.45%) |
Jun 19, 2008 | 53.40 | 53.86 | 52.02 | 53.52 | 1,536,132 | -0.02(-0.04%) |
Jun 18, 2008 | 54.40 | 54.40 | 53.29 | 53.54 | 957,260 | -0.86(-1.58%) |
Jun 17, 2008 | 56.45 | 56.45 | 54.36 | 54.40 | 906,375 | -1.77(-3.15%) |
Jun 16, 2008 | 55.55 | 56.32 | 55.25 | 56.17 | 872,127 | +0.08(+0.14%) |
Jun 13, 2008 | 54.70 | 56.09 | 54.14 | 56.09 | 750,911 | +1.78(+3.28%) |
Jun 12, 2008 | 55.04 | 55.84 | 53.43 | 54.31 | 1,255,800 | +0.29(+0.53%) |
Jun 11, 2008 | 55.72 | 55.77 | 53.81 | 54.02 | 1,004,803 | -1.53(-2.76%) |
Jun 10, 2008 | 55.67 | 56.69 | 54.56 | 55.56 | 1,610,617 | +0.08(+0.14%) |
Jun 09, 2008 | 57.32 | 57.67 | 55.34 | 55.48 | 1,024,397 | -1.29(-2.27%) |
Jun 06, 2008 | 59.29 | 59.61 | 56.55 | 56.77 | 1,353,890 | -3.38(-5.62%) |
Jun 05, 2008 | 58.78 | 60.35 | 58.57 | 60.15 | 1,089,629 | +1.79(+3.06%) |
Jun 04, 2008 | 57.41 | 58.93 | 57.33 | 58.36 | 1,282,685 | +0.45(+0.77%) |
Jun 03, 2008 | 57.95 | 58.39 | 56.63 | 57.92 | 846,092 | +0.50(+0.87%) |
Jun 02, 2008 | 58.72 | 59.02 | 56.92 | 57.41 | 1,162,164 | -2.11(-3.55%) |
May 30, 2008 | 58.80 | 59.95 | 58.51 | 59.53 | 1,323,454 | +0.66(+1.12%) |
May 29, 2008 | 57.60 | 58.93 | 57.33 | 58.87 | 858,891 | +1.52(+2.64%) |
May 28, 2008 | 56.85 | 58.08 | 56.85 | 57.35 | 812,804 | +0.30(+0.53%) |
May 27, 2008 | 56.24 | 57.58 | 56.03 | 57.05 | 1,016,084 | +1.10(+1.97%) |
May 26, 2008 | 55.86 | 56.38 | 55.69 | 55.95 | 0 | +0.00(+0.00%) |
May 23, 2008 | 55.86 | 56.38 | 55.69 | 55.95 | 491,994 | -0.41(-0.73%) |
May 22, 2008 | 56.72 | 57.38 | 56.08 | 56.36 | 785,174 | -0.51(-0.90%) |
May 21, 2008 | 58.81 | 59.44 | 56.57 | 56.87 | 968,076 | -1.58(-2.71%) |
May 20, 2008 | 58.97 | 59.38 | 58.08 | 58.45 | 717,044 | -1.05(-1.77%) |
May 19, 2008 | 59.77 | 60.12 | 58.91 | 59.50 | 973,426 | -0.17(-0.28%) |
May 16, 2008 | 59.71 | 60.29 | 59.25 | 59.67 | 1,020,034 | +0.11(+0.19%) |
May 15, 2008 | 58.08 | 59.58 | 58.05 | 59.56 | 684,671 | +1.37(+2.36%) |
May 14, 2008 | 57.55 | 58.62 | 57.40 | 58.18 | 1,205,213 | +1.09(+1.91%) |
May 13, 2008 | 56.96 | 57.68 | 56.69 | 57.09 | 817,639 | +0.04(+0.06%) |
May 12, 2008 | 56.80 | 57.12 | 56.01 | 57.06 | 729,346 | +0.48(+0.85%) |
May 09, 2008 | 56.86 | 57.56 | 55.95 | 56.57 | 643,895 | -0.72(-1.26%) |
May 08, 2008 | 57.18 | 57.68 | 56.60 | 57.29 | 1,196,013 | +0.42(+0.73%) |
May 07, 2008 | 59.29 | 59.40 | 56.79 | 56.88 | 1,177,082 | -2.62(-4.41%) |
May 06, 2008 | 58.83 | 59.50 | 58.57 | 59.50 | 1,930,156 | +0.13(+0.21%) |
May 05, 2008 | 58.80 | 59.95 | 58.54 | 59.37 | 1,204,618 | +0.32(+0.55%) |
May 02, 2008 | 58.66 | 59.66 | 58.66 | 59.05 | 1,746,977 | +0.63(+1.07%) |
May 01, 2008 | 55.62 | 58.46 | 55.28 | 58.42 | 1,734,847 | +3.02(+5.44%) |
Apr 30, 2008 | 55.10 | 57.72 | 55.10 | 55.41 | 1,576,709 | -0.11(-0.19%) |
Apr 29, 2008 | 55.17 | 55.84 | 54.80 | 55.52 | 723,897 | -0.04(-0.08%) |
Apr 28, 2008 | 54.50 | 55.83 | 54.50 | 55.56 | 993,754 | -0.57(-1.01%) |
Apr 25, 2008 | 55.82 | 56.55 | 55.08 | 56.12 | 2,083,507 | +0.33(+0.59%) |
Apr 24, 2008 | 55.58 | 56.33 | 54.69 | 55.80 | 1,722,373 | +0.01(+0.01%) |
Apr 23, 2008 | 55.79 | 56.37 | 54.89 | 55.79 | 1,504,200 | +0.74(+1.34%) |
Apr 22, 2008 | 54.45 | 56.47 | 54.34 | 55.05 | 2,877,791 | +2.38(+4.52%) |
Apr 21, 2008 | 51.86 | 52.67 | 51.43 | 52.67 | 1,851,364 | +0.31(+0.59%) |
Apr 18, 2008 | 53.27 | 53.31 | 51.78 | 52.36 | 1,441,252 | -0.15(-0.28%) |
Apr 17, 2008 | 52.11 | 52.54 | 51.00 | 52.51 | 1,123,372 | +0.21(+0.41%) |
Apr 16, 2008 | 51.55 | 52.34 | 50.91 | 52.29 | 1,818,870 | +1.13(+2.21%) |
Apr 15, 2008 | 50.09 | 51.16 | 49.82 | 51.16 | 3,374,203 | +1.53(+3.08%) |
Apr 14, 2008 | 50.70 | 50.93 | 49.56 | 49.63 | 1,294,720 | -1.34(-2.64%) |
Apr 11, 2008 | 51.87 | 52.73 | 50.26 | 50.98 | 1,291,757 | -1.31(-2.51%) |
Apr 10, 2008 | 51.11 | 52.49 | 50.72 | 52.29 | 1,356,653 | +1.53(+3.01%) |
Apr 09, 2008 | 52.09 | 52.89 | 50.64 | 50.76 | 1,181,163 | -1.40(-2.68%) |
Apr 08, 2008 | 53.44 | 53.44 | 51.75 | 52.16 | 1,336,066 | -1.28(-2.40%) |
Apr 07, 2008 | 53.42 | 53.94 | 52.79 | 53.44 | 1,192,330 | +0.61(+1.15%) |
Apr 04, 2008 | 53.80 | 54.06 | 52.57 | 52.83 | 1,316,301 | -0.31(-0.58%) |
Apr 03, 2008 | 51.57 | 53.47 | 51.16 | 53.14 | 1,187,808 | +1.38(+2.66%) |
Apr 02, 2008 | 51.79 | 51.79 | 49.70 | 51.77 | 1,542,710 | +0.13(+0.24%) |