Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 45.62 | 46.82 | 45.35 | 45.77 | 852,983 | +0.72(+1.60%) |
Jun 27, 2008 | 46.24 | 46.61 | 44.57 | 45.05 | 823,059 | -1.31(-2.83%) |
Jun 26, 2008 | 49.50 | 49.50 | 45.81 | 46.36 | 1,252,032 | -4.84(-9.45%) |
Jun 25, 2008 | 49.54 | 51.40 | 49.54 | 51.20 | 939,726 | +1.69(+3.41%) |
Jun 24, 2008 | 50.42 | 50.42 | 49.28 | 49.51 | 338,471 | -1.14(-2.25%) |
Jun 23, 2008 | 51.75 | 52.22 | 50.41 | 50.65 | 293,106 | -0.98(-1.90%) |
Jun 20, 2008 | 51.79 | 52.29 | 51.07 | 51.63 | 641,254 | -0.37(-0.71%) |
Jun 19, 2008 | 51.10 | 52.29 | 50.58 | 52.00 | 478,962 | +0.90(+1.76%) |
Jun 18, 2008 | 51.10 | 51.97 | 50.52 | 51.10 | 591,232 | -0.46(-0.89%) |
Jun 17, 2008 | 51.65 | 52.18 | 51.30 | 51.56 | 394,380 | -0.01(-0.02%) |
Jun 16, 2008 | 50.22 | 51.67 | 49.95 | 51.57 | 442,367 | +1.41(+2.81%) |
Jun 13, 2008 | 51.55 | 51.55 | 49.10 | 50.16 | 567,075 | -0.71(-1.40%) |
Jun 12, 2008 | 51.53 | 52.10 | 50.47 | 50.87 | 457,548 | -0.13(-0.25%) |
Jun 11, 2008 | 52.10 | 52.31 | 50.21 | 51.00 | 567,161 | -1.13(-2.17%) |
Jun 10, 2008 | 52.18 | 52.70 | 51.19 | 52.13 | 515,074 | +0.04(+0.08%) |
Jun 09, 2008 | 52.40 | 52.97 | 51.53 | 52.09 | 292,043 | -0.09(-0.17%) |
Jun 06, 2008 | 52.91 | 53.33 | 52.09 | 52.18 | 225,517 | -1.15(-2.16%) |
Jun 05, 2008 | 51.31 | 53.95 | 51.00 | 53.33 | 519,700 | +2.26(+4.43%) |
Jun 04, 2008 | 50.20 | 51.55 | 50.20 | 51.07 | 289,672 | +0.53(+1.05%) |
Jun 03, 2008 | 50.50 | 51.06 | 49.90 | 50.54 | 368,402 | +0.24(+0.48%) |
Jun 02, 2008 | 50.87 | 50.99 | 49.66 | 50.30 | 769,825 | -0.67(-1.31%) |
May 30, 2008 | 50.21 | 51.13 | 49.94 | 50.97 | 339,781 | +0.71(+1.41%) |
May 29, 2008 | 49.42 | 50.83 | 49.42 | 50.26 | 351,447 | +0.54(+1.09%) |
May 28, 2008 | 50.56 | 50.71 | 48.97 | 49.72 | 269,236 | -0.53(-1.05%) |
May 27, 2008 | 49.56 | 50.47 | 49.44 | 50.25 | 229,633 | +0.64(+1.29%) |
May 26, 2008 | 49.33 | 49.87 | 48.64 | 49.61 | 0 | +0.00(+0.00%) |
May 23, 2008 | 49.33 | 49.87 | 48.64 | 49.61 | 204,919 | -0.02(-0.04%) |
May 22, 2008 | 50.17 | 50.46 | 49.21 | 49.63 | 265,165 | -0.45(-0.90%) |
May 21, 2008 | 50.98 | 51.57 | 49.58 | 50.08 | 321,090 | -0.87(-1.71%) |
May 20, 2008 | 50.97 | 51.03 | 50.27 | 50.95 | 293,457 | -0.15(-0.29%) |
May 19, 2008 | 51.59 | 51.79 | 50.56 | 51.10 | 258,419 | -0.41(-0.80%) |
May 16, 2008 | 52.50 | 52.74 | 50.97 | 51.51 | 195,742 | -0.59(-1.13%) |
May 15, 2008 | 51.65 | 52.29 | 51.31 | 52.10 | 231,199 | +0.25(+0.48%) |
May 14, 2008 | 52.23 | 53.02 | 51.01 | 51.85 | 378,210 | -0.39(-0.75%) |
May 13, 2008 | 52.15 | 52.70 | 51.35 | 52.24 | 274,558 | -0.01(-0.02%) |
May 12, 2008 | 51.50 | 52.49 | 51.46 | 52.25 | 553,864 | +1.18(+2.31%) |
May 09, 2008 | 51.19 | 51.85 | 50.80 | 51.07 | 115,512 | -0.63(-1.22%) |
May 08, 2008 | 52.00 | 52.69 | 51.50 | 51.70 | 357,322 | +0.10(+0.19%) |
May 07, 2008 | 52.70 | 52.72 | 51.60 | 51.60 | 320,617 | -0.91(-1.73%) |
May 06, 2008 | 50.97 | 53.02 | 50.97 | 52.51 | 382,412 | +1.01(+1.96%) |
May 05, 2008 | 52.44 | 52.80 | 51.42 | 51.50 | 525,893 | +0.03(+0.06%) |
May 02, 2008 | 49.04 | 52.06 | 49.04 | 51.47 | 845,201 | +2.50(+5.11%) |
May 01, 2008 | 50.50 | 50.74 | 48.83 | 48.97 | 530,072 | -1.15(-2.29%) |
Apr 30, 2008 | 49.61 | 50.17 | 48.54 | 50.12 | 388,793 | +0.79(+1.60%) |
Apr 29, 2008 | 49.22 | 49.62 | 48.94 | 49.33 | 197,656 | +0.16(+0.33%) |
Apr 28, 2008 | 48.59 | 49.59 | 47.36 | 49.17 | 306,944 | +0.44(+0.90%) |
Apr 25, 2008 | 48.25 | 48.86 | 47.43 | 48.73 | 151,222 | +0.47(+0.97%) |
Apr 24, 2008 | 46.93 | 48.62 | 46.80 | 48.26 | 209,311 | +1.48(+3.16%) |
Apr 23, 2008 | 46.52 | 47.03 | 45.50 | 46.78 | 133,069 | +0.45(+0.97%) |
Apr 22, 2008 | 46.97 | 47.25 | 45.52 | 46.33 | 235,534 | -0.96(-2.03%) |
Apr 21, 2008 | 46.75 | 47.41 | 46.59 | 47.29 | 144,521 | +0.24(+0.51%) |
Apr 18, 2008 | 46.30 | 47.18 | 45.82 | 47.05 | 193,529 | +1.24(+2.71%) |
Apr 17, 2008 | 45.59 | 45.90 | 45.02 | 45.81 | 206,067 | -0.07(-0.15%) |
Apr 16, 2008 | 45.04 | 46.39 | 44.69 | 45.88 | 279,263 | +1.19(+2.66%) |
Apr 15, 2008 | 44.60 | 44.91 | 43.85 | 44.69 | 150,935 | +0.30(+0.68%) |
Apr 14, 2008 | 43.85 | 44.85 | 43.70 | 44.39 | 321,574 | +0.56(+1.28%) |
Apr 11, 2008 | 45.16 | 45.32 | 43.74 | 43.83 | 325,100 | -1.77(-3.88%) |
Apr 10, 2008 | 44.82 | 46.70 | 44.82 | 45.60 | 186,700 | +0.44(+0.97%) |
Apr 09, 2008 | 45.57 | 46.01 | 44.80 | 45.16 | 139,690 | -0.65(-1.42%) |
Apr 08, 2008 | 45.55 | 46.55 | 45.55 | 45.81 | 119,000 | -0.09(-0.20%) |
Apr 07, 2008 | 46.68 | 46.99 | 45.57 | 45.90 | 207,696 | -0.55(-1.18%) |
Apr 04, 2008 | 47.20 | 47.31 | 46.30 | 46.45 | 160,100 | -0.61(-1.30%) |
Apr 03, 2008 | 46.95 | 47.25 | 46.22 | 47.06 | 163,350 | -0.13(-0.28%) |
Apr 02, 2008 | 46.70 | 47.70 | 46.38 | 47.19 | 209,800 | +0.16(+0.34%) |