Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 44.84 | 45.19 | 44.23 | 44.67 | 2,539,498 | -0.16(-0.36%) |
Jun 27, 2008 | 44.59 | 48.25 | 44.36 | 44.84 | 4,202,544 | +0.41(+0.92%) |
Jun 26, 2008 | 46.70 | 46.70 | 44.42 | 44.43 | 5,983,531 | -2.56(-5.46%) |
Jun 25, 2008 | 46.44 | 47.39 | 46.24 | 46.99 | 3,779,960 | +0.75(+1.62%) |
Jun 24, 2008 | 46.58 | 46.74 | 46.21 | 46.24 | 2,051,522 | -0.47(-1.00%) |
Jun 23, 2008 | 46.66 | 47.26 | 46.48 | 46.71 | 2,857,787 | +0.16(+0.34%) |
Jun 20, 2008 | 47.27 | 47.51 | 46.45 | 46.55 | 4,668,478 | -1.10(-2.30%) |
Jun 19, 2008 | 46.08 | 47.84 | 46.08 | 47.65 | 2,637,970 | +0.89(+1.91%) |
Jun 18, 2008 | 47.35 | 48.59 | 46.32 | 46.75 | 7,546,605 | -0.72(-1.52%) |
Jun 17, 2008 | 48.46 | 48.50 | 47.43 | 47.47 | 2,281,742 | -0.87(-1.81%) |
Jun 16, 2008 | 48.41 | 48.56 | 47.83 | 48.35 | 2,188,384 | +0.07(+0.14%) |
Jun 13, 2008 | 48.25 | 48.66 | 47.83 | 48.28 | 2,200,854 | +0.51(+1.08%) |
Jun 12, 2008 | 48.05 | 48.79 | 47.68 | 47.77 | 2,392,402 | +0.05(+0.10%) |
Jun 11, 2008 | 47.93 | 48.67 | 47.72 | 47.72 | 2,957,960 | -0.21(-0.45%) |
Jun 10, 2008 | 47.91 | 48.35 | 47.62 | 47.93 | 2,655,305 | -0.14(-0.29%) |
Jun 09, 2008 | 47.85 | 48.24 | 47.69 | 48.07 | 2,120,815 | +0.19(+0.40%) |
Jun 06, 2008 | 49.50 | 49.70 | 47.86 | 47.88 | 4,187,984 | -1.92(-3.86%) |
Jun 05, 2008 | 49.15 | 49.86 | 48.75 | 49.80 | 3,073,884 | +0.73(+1.50%) |
Jun 04, 2008 | 49.32 | 49.32 | 48.76 | 49.07 | 3,557,604 | -0.25(-0.51%) |
Jun 03, 2008 | 49.82 | 50.08 | 49.01 | 49.32 | 2,570,261 | -0.35(-0.71%) |
Jun 02, 2008 | 50.30 | 50.37 | 49.34 | 49.68 | 2,234,923 | -0.71(-1.42%) |
May 30, 2008 | 50.15 | 50.60 | 49.74 | 50.39 | 2,343,334 | +0.41(+0.81%) |
May 29, 2008 | 49.72 | 50.13 | 49.07 | 49.98 | 1,816,649 | +0.07(+0.15%) |
May 28, 2008 | 50.14 | 50.14 | 49.45 | 49.91 | 2,808,602 | -0.19(-0.39%) |
May 27, 2008 | 49.30 | 50.22 | 49.27 | 50.10 | 2,605,079 | +0.73(+1.49%) |
May 26, 2008 | 49.74 | 49.94 | 49.37 | 49.37 | 0 | +0.00(+0.00%) |
May 23, 2008 | 49.74 | 49.94 | 49.37 | 49.37 | 1,770,179 | -0.60(-1.20%) |
May 22, 2008 | 49.74 | 50.22 | 49.65 | 49.97 | 2,099,802 | +0.23(+0.46%) |
May 21, 2008 | 50.66 | 50.97 | 49.68 | 49.74 | 3,085,669 | -0.89(-1.75%) |
May 20, 2008 | 51.28 | 51.29 | 50.58 | 50.63 | 2,481,180 | -0.79(-1.55%) |
May 19, 2008 | 50.42 | 51.72 | 50.31 | 51.43 | 3,584,360 | +0.95(+1.88%) |
May 16, 2008 | 50.07 | 50.53 | 49.76 | 50.48 | 3,010,610 | +0.31(+0.61%) |
May 15, 2008 | 50.09 | 50.49 | 49.75 | 50.17 | 2,512,713 | +0.02(+0.04%) |
May 14, 2008 | 50.64 | 50.93 | 50.14 | 50.15 | 2,794,893 | -0.17(-0.35%) |
May 13, 2008 | 50.02 | 50.60 | 49.76 | 50.32 | 2,577,994 | +0.29(+0.59%) |
May 12, 2008 | 49.89 | 50.08 | 49.38 | 50.03 | 1,826,379 | +0.36(+0.73%) |
May 09, 2008 | 48.62 | 50.10 | 48.62 | 49.67 | 1,437,273 | -0.19(-0.39%) |
May 08, 2008 | 49.69 | 50.02 | 49.18 | 49.86 | 2,514,773 | +0.27(+0.54%) |
May 07, 2008 | 50.00 | 50.08 | 49.60 | 49.60 | 4,705,408 | -0.29(-0.58%) |
May 06, 2008 | 49.28 | 50.03 | 49.16 | 49.88 | 2,403,787 | +0.17(+0.35%) |
May 05, 2008 | 49.05 | 50.09 | 49.41 | 49.71 | 2,079,775 | -0.37(-0.75%) |
May 02, 2008 | 49.98 | 50.47 | 49.76 | 50.08 | 2,223,303 | +0.15(+0.31%) |
May 01, 2008 | 48.98 | 49.99 | 48.95 | 49.93 | 3,327,255 | +0.80(+1.63%) |
Apr 30, 2008 | 49.42 | 50.06 | 49.13 | 49.13 | 3,502,964 | -0.41(-0.82%) |
Apr 29, 2008 | 49.01 | 49.72 | 48.96 | 49.54 | 3,676,106 | +0.60(+1.23%) |
Apr 28, 2008 | 49.17 | 49.56 | 48.71 | 48.94 | 4,200,906 | -0.47(-0.96%) |
Apr 25, 2008 | 49.81 | 50.72 | 48.43 | 49.41 | 4,593,575 | +0.96(+1.98%) |
Apr 24, 2008 | 46.30 | 48.78 | 46.26 | 48.45 | 5,308,773 | +1.93(+4.15%) |
Apr 23, 2008 | 46.85 | 47.01 | 45.70 | 46.52 | 4,044,699 | +0.07(+0.14%) |
Apr 22, 2008 | 47.06 | 47.35 | 46.43 | 46.45 | 3,283,341 | -1.02(-2.14%) |
Apr 21, 2008 | 47.64 | 47.89 | 47.42 | 47.47 | 1,951,536 | -0.19(-0.39%) |
Apr 18, 2008 | 48.16 | 48.16 | 47.41 | 47.65 | 2,921,836 | +0.19(+0.41%) |
Apr 17, 2008 | 47.44 | 47.79 | 47.35 | 47.46 | 3,872,430 | -0.02(-0.04%) |
Apr 16, 2008 | 48.10 | 48.59 | 46.40 | 47.48 | 7,720,639 | -0.31(-0.66%) |
Apr 15, 2008 | 51.05 | 51.05 | 47.64 | 47.79 | 7,070,541 | -3.52(-6.86%) |
Apr 14, 2008 | 51.06 | 51.48 | 51.03 | 51.31 | 1,094,128 | +0.25(+0.48%) |
Apr 11, 2008 | 51.87 | 52.03 | 51.00 | 51.07 | 2,168,658 | -1.06(-2.04%) |
Apr 10, 2008 | 51.96 | 52.29 | 51.80 | 52.13 | 1,706,544 | +0.07(+0.13%) |
Apr 09, 2008 | 52.27 | 52.36 | 51.80 | 52.06 | 1,854,713 | -0.07(-0.14%) |
Apr 08, 2008 | 51.85 | 52.26 | 51.82 | 52.13 | 1,472,455 | -0.25(-0.48%) |
Apr 07, 2008 | 52.79 | 52.82 | 51.97 | 52.39 | 2,350,656 | +0.08(+0.15%) |
Apr 04, 2008 | 52.98 | 53.09 | 52.20 | 52.31 | 2,099,925 | -0.53(-1.00%) |
Apr 03, 2008 | 52.70 | 52.92 | 52.29 | 52.84 | 2,414,852 | +0.12(+0.23%) |
Apr 02, 2008 | 52.50 | 53.10 | 52.09 | 52.72 | 2,385,756 | +0.46(+0.88%) |