Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 51.23 | 52.47 | 51.23 | 52.00 | 3,308,902 | +0.93(+1.83%) |
Jun 27, 2008 | 48.84 | 51.08 | 48.76 | 51.06 | 7,483,651 | +2.58(+5.32%) |
Jun 26, 2008 | 49.09 | 49.70 | 47.58 | 48.48 | 3,555,958 | -0.56(-1.14%) |
Jun 25, 2008 | 48.77 | 49.32 | 47.52 | 49.04 | 3,404,069 | +0.41(+0.85%) |
Jun 24, 2008 | 49.15 | 49.29 | 48.16 | 48.63 | 3,254,219 | -1.24(-2.49%) |
Jun 23, 2008 | 47.67 | 49.87 | 47.67 | 49.87 | 3,045,585 | +2.20(+4.61%) |
Jun 20, 2008 | 48.51 | 48.78 | 47.20 | 47.67 | 4,255,306 | -0.71(-1.46%) |
Jun 19, 2008 | 49.76 | 50.27 | 48.38 | 48.38 | 3,578,892 | -1.25(-2.51%) |
Jun 18, 2008 | 49.13 | 50.09 | 48.99 | 49.63 | 3,300,802 | +0.32(+0.66%) |
Jun 17, 2008 | 48.32 | 49.38 | 48.28 | 49.30 | 3,033,441 | +0.94(+1.94%) |
Jun 16, 2008 | 48.35 | 48.79 | 48.00 | 48.36 | 2,999,929 | +0.34(+0.72%) |
Jun 13, 2008 | 47.39 | 48.24 | 47.30 | 48.02 | 3,370,769 | +0.49(+1.03%) |
Jun 12, 2008 | 49.28 | 49.28 | 47.23 | 47.53 | 4,290,771 | -1.85(-3.74%) |
Jun 11, 2008 | 49.68 | 49.76 | 48.54 | 49.38 | 3,034,808 | +0.34(+0.70%) |
Jun 10, 2008 | 49.49 | 50.90 | 48.56 | 49.03 | 3,784,309 | -1.51(-2.99%) |
Jun 09, 2008 | 49.94 | 51.04 | 49.41 | 50.54 | 3,689,477 | +1.06(+2.13%) |
Jun 06, 2008 | 49.62 | 51.79 | 49.49 | 49.49 | 3,636,837 | +0.25(+0.52%) |
Jun 05, 2008 | 47.88 | 49.23 | 46.85 | 49.23 | 5,020,115 | +1.45(+3.03%) |
Jun 04, 2008 | 49.68 | 49.76 | 47.53 | 47.78 | 4,774,100 | -2.29(-4.57%) |
Jun 03, 2008 | 50.31 | 51.33 | 49.89 | 50.08 | 5,233,930 | -0.24(-0.47%) |
Jun 02, 2008 | 48.90 | 50.54 | 48.90 | 50.31 | 3,407,609 | +1.18(+2.41%) |
May 30, 2008 | 49.05 | 49.83 | 48.43 | 49.13 | 6,627,751 | +0.27(+0.54%) |
May 29, 2008 | 50.38 | 50.39 | 48.86 | 48.87 | 3,499,906 | -1.66(-3.29%) |
May 28, 2008 | 49.58 | 50.53 | 48.74 | 50.53 | 3,045,081 | +0.83(+1.68%) |
May 27, 2008 | 49.70 | 49.87 | 49.09 | 49.69 | 3,090,779 | -0.37(-0.74%) |
May 26, 2008 | 51.30 | 51.85 | 49.56 | 50.07 | 0 | +0.00(+0.00%) |
May 23, 2008 | 51.30 | 51.85 | 49.56 | 50.07 | 2,725,411 | -1.05(-2.05%) |
May 22, 2008 | 51.37 | 51.91 | 50.48 | 51.12 | 3,357,899 | -0.01(-0.02%) |
May 21, 2008 | 51.65 | 52.88 | 51.13 | 51.13 | 3,944,808 | -0.33(-0.64%) |
May 20, 2008 | 50.75 | 51.45 | 50.22 | 51.45 | 3,449,063 | +0.73(+1.43%) |
May 19, 2008 | 49.46 | 51.18 | 49.34 | 50.73 | 4,586,913 | +1.47(+2.98%) |
May 16, 2008 | 47.69 | 49.26 | 47.20 | 49.26 | 4,185,601 | +2.23(+4.75%) |
May 15, 2008 | 46.20 | 47.25 | 45.90 | 47.03 | 4,314,946 | +1.16(+2.53%) |
May 14, 2008 | 46.17 | 46.94 | 45.81 | 45.87 | 4,127,966 | -0.05(-0.12%) |
May 13, 2008 | 44.84 | 45.96 | 44.67 | 45.92 | 3,237,613 | +1.25(+2.79%) |
May 12, 2008 | 44.42 | 44.93 | 44.03 | 44.67 | 1,969,048 | -0.19(-0.41%) |
May 09, 2008 | 45.88 | 45.88 | 44.31 | 44.86 | 1,720,781 | -0.24(-0.54%) |
May 08, 2008 | 44.60 | 45.13 | 43.62 | 45.10 | 2,593,600 | +0.59(+1.33%) |
May 07, 2008 | 45.76 | 45.92 | 44.45 | 44.51 | 4,316,423 | -0.86(-1.91%) |
May 06, 2008 | 43.98 | 45.59 | 43.79 | 45.37 | 3,824,547 | +1.34(+3.05%) |
May 05, 2008 | 44.54 | 44.80 | 43.77 | 44.03 | 3,644,231 | -0.24(-0.54%) |
May 02, 2008 | 44.42 | 45.02 | 43.48 | 44.27 | 4,390,108 | -0.27(-0.60%) |
May 01, 2008 | 46.78 | 47.69 | 43.52 | 44.53 | 7,290,339 | -3.37(-7.04%) |
Apr 30, 2008 | 48.09 | 48.36 | 46.81 | 47.91 | 4,285,178 | +0.32(+0.67%) |
Apr 29, 2008 | 47.04 | 47.88 | 46.49 | 47.59 | 2,957,962 | -0.02(-0.04%) |
Apr 28, 2008 | 48.13 | 48.30 | 47.40 | 47.61 | 1,473,254 | -0.29(-0.61%) |
Apr 25, 2008 | 47.49 | 48.17 | 47.24 | 47.90 | 2,252,093 | +0.73(+1.55%) |
Apr 24, 2008 | 48.26 | 48.26 | 46.70 | 47.17 | 1,996,501 | -1.18(-2.45%) |
Apr 23, 2008 | 48.79 | 49.05 | 47.93 | 48.35 | 2,101,338 | -0.62(-1.27%) |
Apr 22, 2008 | 49.21 | 49.42 | 48.57 | 48.97 | 2,469,753 | -0.18(-0.37%) |
Apr 21, 2008 | 49.31 | 49.43 | 48.51 | 49.15 | 2,537,860 | +0.03(+0.06%) |
Apr 18, 2008 | 48.78 | 49.18 | 47.78 | 49.12 | 2,707,078 | +0.71(+1.46%) |
Apr 17, 2008 | 48.71 | 49.16 | 48.17 | 48.42 | 1,760,895 | -0.33(-0.67%) |
Apr 16, 2008 | 47.98 | 48.76 | 47.54 | 48.74 | 2,151,088 | +1.32(+2.77%) |
Apr 15, 2008 | 47.72 | 47.72 | 46.65 | 47.43 | 2,796,873 | +0.23(+0.49%) |
Apr 14, 2008 | 45.29 | 47.47 | 45.29 | 47.20 | 3,852,835 | +2.12(+4.69%) |
Apr 11, 2008 | 45.08 | 45.77 | 44.87 | 45.08 | 2,269,782 | -0.15(-0.33%) |
Apr 10, 2008 | 45.95 | 46.09 | 44.66 | 45.23 | 2,105,847 | -0.72(-1.57%) |
Apr 09, 2008 | 46.00 | 46.18 | 45.66 | 45.95 | 2,610,853 | -0.05(-0.12%) |
Apr 08, 2008 | 44.86 | 46.06 | 44.86 | 46.00 | 1,540,124 | +0.74(+1.63%) |
Apr 07, 2008 | 45.94 | 46.40 | 45.02 | 45.27 | 2,458,410 | -0.40(-0.87%) |
Apr 04, 2008 | 44.63 | 46.30 | 44.63 | 45.66 | 2,568,665 | +0.94(+2.11%) |
Apr 03, 2008 | 45.08 | 45.34 | 44.56 | 44.72 | 2,657,928 | -0.49(-1.09%) |
Apr 02, 2008 | 44.12 | 45.78 | 43.72 | 45.21 | 4,033,345 | +1.06(+2.40%) |