Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 49.75 | 50.00 | 47.50 | 47.59 | 42,267 | -2.66(-5.29%) |
Jun 27, 2008 | 53.57 | 53.61 | 50.25 | 50.25 | 59,509 | -3.35(-6.25%) |
Jun 26, 2008 | 52.18 | 53.97 | 51.34 | 53.60 | 79,534 | +1.41(+2.70%) |
Jun 25, 2008 | 50.25 | 52.47 | 50.25 | 52.19 | 40,835 | +2.09(+4.17%) |
Jun 24, 2008 | 48.78 | 51.16 | 48.65 | 50.10 | 24,781 | +0.67(+1.36%) |
Jun 23, 2008 | 51.22 | 51.50 | 48.67 | 49.43 | 23,580 | -1.63(-3.19%) |
Jun 20, 2008 | 54.00 | 54.85 | 50.71 | 51.06 | 19,928 | -3.93(-7.15%) |
Jun 19, 2008 | 54.00 | 55.00 | 54.00 | 54.99 | 6,375 | +0.71(+1.31%) |
Jun 18, 2008 | 53.90 | 54.77 | 53.60 | 54.28 | 7,100 | +0.07(+0.13%) |
Jun 17, 2008 | 53.55 | 54.41 | 52.79 | 54.21 | 15,000 | +0.49(+0.91%) |
Jun 16, 2008 | 51.98 | 54.15 | 51.00 | 53.72 | 16,122 | +2.21(+4.29%) |
Jun 13, 2008 | 48.40 | 51.96 | 48.40 | 51.51 | 19,019 | +3.44(+7.16%) |
Jun 12, 2008 | 47.29 | 48.70 | 47.05 | 48.07 | 18,653 | +0.72(+1.52%) |
Jun 11, 2008 | 50.70 | 50.79 | 47.13 | 47.35 | 17,302 | -3.36(-6.63%) |
Jun 10, 2008 | 51.06 | 51.57 | 48.50 | 50.71 | 25,790 | +1.75(+3.57%) |
Jun 09, 2008 | 49.00 | 49.98 | 46.51 | 48.96 | 14,874 | -0.15(-0.31%) |
Jun 06, 2008 | 51.58 | 52.00 | 49.00 | 49.11 | 9,210 | -2.18(-4.25%) |
Jun 05, 2008 | 50.15 | 51.95 | 50.15 | 51.29 | 11,965 | +1.39(+2.79%) |
Jun 04, 2008 | 49.90 | 51.36 | 49.65 | 49.90 | 16,534 | -0.10(-0.20%) |
Jun 03, 2008 | 48.89 | 50.27 | 48.89 | 50.00 | 10,035 | +1.20(+2.46%) |
Jun 02, 2008 | 50.25 | 50.49 | 48.48 | 48.80 | 9,186 | -1.21(-2.42%) |
May 30, 2008 | 50.40 | 50.89 | 49.30 | 50.01 | 12,000 | -0.69(-1.36%) |
May 29, 2008 | 49.00 | 50.74 | 48.65 | 50.70 | 22,800 | +1.81(+3.70%) |
May 28, 2008 | 49.20 | 49.75 | 48.86 | 48.89 | 13,397 | -0.44(-0.89%) |
May 27, 2008 | 47.75 | 50.29 | 47.75 | 49.33 | 24,669 | +0.83(+1.71%) |
May 26, 2008 | 47.89 | 48.68 | 47.89 | 48.50 | 0 | +0.00(+0.00%) |
May 23, 2008 | 47.89 | 48.68 | 47.89 | 48.50 | 14,900 | +0.50(+1.04%) |
May 22, 2008 | 52.01 | 52.01 | 47.99 | 48.00 | 29,745 | -3.77(-7.28%) |
May 21, 2008 | 50.55 | 52.69 | 50.51 | 51.77 | 18,644 | +1.22(+2.41%) |
May 20, 2008 | 53.40 | 53.62 | 49.51 | 50.55 | 36,417 | -3.29(-6.11%) |
May 19, 2008 | 52.80 | 53.93 | 52.22 | 53.84 | 9,995 | +0.88(+1.66%) |
May 16, 2008 | 55.50 | 55.50 | 52.91 | 52.96 | 18,920 | -2.07(-3.76%) |
May 15, 2008 | 54.90 | 55.24 | 53.33 | 55.03 | 23,570 | +0.00(+0.00%) |
May 14, 2008 | 52.70 | 55.27 | 52.69 | 55.03 | 21,280 | +2.46(+4.68%) |
May 13, 2008 | 51.58 | 52.73 | 51.58 | 52.57 | 13,100 | +0.84(+1.62%) |
May 12, 2008 | 49.15 | 52.42 | 48.90 | 51.73 | 26,550 | +3.04(+6.24%) |
May 09, 2008 | 48.19 | 49.47 | 46.18 | 48.69 | 46,391 | +0.14(+0.29%) |
May 08, 2008 | 51.75 | 55.00 | 48.19 | 48.55 | 52,570 | -6.25(-11.41%) |
May 07, 2008 | 54.48 | 55.77 | 54.48 | 54.80 | 47,250 | -0.10(-0.18%) |
May 06, 2008 | 53.00 | 56.67 | 52.85 | 54.90 | 70,353 | +1.54(+2.89%) |
May 05, 2008 | 52.58 | 53.84 | 52.58 | 53.36 | 47,395 | +0.78(+1.48%) |
May 02, 2008 | 54.09 | 54.57 | 52.40 | 52.58 | 52,520 | -1.42(-2.63%) |
May 01, 2008 | 52.25 | 54.90 | 52.16 | 54.00 | 71,579 | +1.85(+3.55%) |
Apr 30, 2008 | 52.65 | 54.74 | 51.86 | 52.15 | 107,618 | -0.88(-1.66%) |
Apr 29, 2008 | 57.40 | 57.40 | 52.71 | 53.03 | 100,932 | -4.16(-7.27%) |
Apr 28, 2008 | 55.00 | 58.25 | 54.26 | 57.19 | 71,202 | +2.16(+3.93%) |
Apr 25, 2008 | 56.75 | 56.75 | 54.93 | 55.03 | 60,051 | -1.86(-3.27%) |
Apr 24, 2008 | 54.55 | 57.17 | 53.92 | 56.89 | 52,107 | +2.01(+3.66%) |
Apr 23, 2008 | 53.10 | 55.04 | 52.80 | 54.88 | 36,868 | +1.98(+3.74%) |
Apr 22, 2008 | 54.04 | 54.25 | 51.56 | 52.90 | 43,337 | -2.12(-3.85%) |
Apr 21, 2008 | 54.99 | 55.24 | 53.97 | 55.02 | 71,160 | -0.08(-0.15%) |
Apr 18, 2008 | 55.00 | 55.49 | 54.90 | 55.10 | 28,145 | -0.05(-0.09%) |
Apr 17, 2008 | 55.00 | 55.31 | 54.50 | 55.15 | 11,035 | -0.46(-0.83%) |
Apr 16, 2008 | 55.00 | 56.59 | 54.61 | 55.61 | 40,675 | +0.61(+1.11%) |
Apr 15, 2008 | 55.62 | 55.62 | 54.70 | 55.00 | 12,525 | +0.20(+0.36%) |
Apr 14, 2008 | 54.89 | 54.99 | 54.26 | 54.80 | 12,818 | +0.43(+0.79%) |
Apr 11, 2008 | 54.25 | 55.00 | 54.01 | 54.37 | 13,000 | -0.03(-0.06%) |
Apr 10, 2008 | 54.14 | 54.53 | 53.77 | 54.40 | 12,100 | +0.20(+0.37%) |
Apr 09, 2008 | 54.40 | 54.50 | 54.03 | 54.20 | 10,114 | -0.14(-0.26%) |
Apr 08, 2008 | 53.25 | 54.49 | 53.25 | 54.34 | 7,200 | +1.05(+1.97%) |
Apr 07, 2008 | 53.40 | 54.25 | 53.00 | 53.29 | 12,700 | +0.12(+0.23%) |
Apr 04, 2008 | 51.43 | 54.05 | 51.43 | 53.17 | 14,100 | +1.31(+2.53%) |
Apr 03, 2008 | 53.00 | 54.23 | 51.56 | 51.86 | 12,100 | -1.34(-2.52%) |
Apr 02, 2008 | 52.44 | 53.73 | 51.35 | 53.20 | 17,900 | +0.30(+0.57%) |