Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 44.08 | 44.84 | 43.16 | 43.51 | 5,541,029 | +0.48(+1.12%) |
Jun 27, 2008 | 43.34 | 43.83 | 42.56 | 43.03 | 5,438,942 | -0.44(-1.01%) |
Jun 26, 2008 | 44.56 | 44.90 | 43.19 | 43.47 | 6,967,936 | -1.41(-3.14%) |
Jun 25, 2008 | 45.48 | 45.65 | 44.72 | 44.88 | 3,734,494 | -0.30(-0.67%) |
Jun 24, 2008 | 45.05 | 45.75 | 44.48 | 45.19 | 3,272,352 | +0.10(+0.22%) |
Jun 23, 2008 | 45.99 | 46.15 | 45.05 | 45.09 | 2,925,038 | -0.88(-1.92%) |
Jun 20, 2008 | 47.34 | 47.34 | 45.93 | 45.97 | 5,349,459 | -1.47(-3.10%) |
Jun 19, 2008 | 46.18 | 47.55 | 45.64 | 47.44 | 4,247,490 | +1.45(+3.15%) |
Jun 18, 2008 | 45.40 | 46.46 | 45.30 | 45.99 | 3,153,963 | +0.20(+0.43%) |
Jun 17, 2008 | 46.17 | 46.24 | 45.23 | 45.79 | 3,504,095 | -0.29(-0.64%) |
Jun 16, 2008 | 45.98 | 46.40 | 45.39 | 46.09 | 2,306,446 | +0.07(+0.15%) |
Jun 13, 2008 | 45.52 | 46.35 | 45.40 | 46.02 | 3,223,054 | +0.98(+2.17%) |
Jun 12, 2008 | 45.69 | 45.99 | 44.56 | 45.04 | 3,428,463 | -0.08(-0.17%) |
Jun 11, 2008 | 45.10 | 45.54 | 44.66 | 45.12 | 4,100,890 | -0.09(-0.19%) |
Jun 10, 2008 | 45.34 | 46.00 | 45.04 | 45.21 | 5,733,890 | -0.75(-1.64%) |
Jun 09, 2008 | 46.56 | 46.70 | 45.57 | 45.96 | 3,881,765 | -0.61(-1.30%) |
Jun 06, 2008 | 48.05 | 48.35 | 46.56 | 46.57 | 3,388,420 | -1.95(-4.02%) |
Jun 05, 2008 | 48.38 | 48.71 | 47.75 | 48.52 | 2,443,494 | +0.60(+1.25%) |
Jun 04, 2008 | 47.59 | 48.51 | 47.19 | 47.92 | 3,271,199 | +0.35(+0.74%) |
Jun 03, 2008 | 48.12 | 48.41 | 47.15 | 47.57 | 4,033,436 | -0.45(-0.94%) |
Jun 02, 2008 | 48.97 | 49.06 | 47.56 | 48.02 | 3,459,888 | -1.15(-2.33%) |
May 30, 2008 | 49.02 | 49.50 | 48.91 | 49.16 | 3,280,136 | +0.15(+0.30%) |
May 29, 2008 | 48.00 | 49.34 | 47.98 | 49.02 | 3,371,833 | +0.95(+1.98%) |
May 28, 2008 | 48.49 | 48.64 | 47.62 | 48.07 | 3,043,462 | -0.58(-1.19%) |
May 27, 2008 | 47.19 | 48.80 | 47.19 | 48.64 | 3,089,414 | +1.30(+2.75%) |
May 26, 2008 | 47.37 | 47.86 | 47.17 | 47.34 | 2,603,372 | +0.00(+0.00%) |
May 23, 2008 | 47.37 | 47.86 | 47.17 | 47.34 | 2,603,372 | -0.30(-0.64%) |
May 22, 2008 | 48.08 | 48.15 | 47.45 | 47.64 | 2,839,499 | -0.29(-0.61%) |
May 21, 2008 | 48.36 | 49.35 | 47.73 | 47.94 | 4,815,961 | -0.10(-0.20%) |
May 20, 2008 | 47.39 | 48.32 | 47.05 | 48.04 | 6,909,504 | +0.61(+1.28%) |
May 19, 2008 | 48.51 | 48.84 | 46.82 | 47.43 | 6,539,735 | -1.15(-2.36%) |
May 16, 2008 | 50.70 | 50.76 | 48.07 | 48.57 | 10,431,648 | -1.88(-3.73%) |
May 15, 2008 | 51.41 | 51.86 | 49.97 | 50.45 | 7,203,488 | -1.23(-2.39%) |
May 14, 2008 | 53.08 | 53.44 | 51.27 | 51.69 | 9,023,760 | -1.75(-3.28%) |
May 13, 2008 | 53.08 | 53.68 | 51.49 | 53.44 | 7,723,601 | +0.29(+0.55%) |
May 12, 2008 | 51.68 | 53.37 | 51.05 | 53.15 | 5,808,895 | +1.63(+3.16%) |
May 09, 2008 | 51.02 | 52.05 | 50.69 | 51.52 | 2,559,768 | +0.03(+0.06%) |
May 08, 2008 | 51.33 | 52.13 | 50.94 | 51.49 | 2,078,280 | +0.46(+0.90%) |
May 07, 2008 | 50.96 | 51.81 | 50.74 | 51.03 | 2,432,580 | -0.07(-0.13%) |
May 06, 2008 | 50.88 | 51.36 | 50.49 | 51.10 | 2,592,536 | +0.09(+0.17%) |
May 05, 2008 | 51.84 | 52.20 | 50.94 | 51.01 | 1,646,102 | -1.06(-2.03%) |
May 02, 2008 | 52.42 | 52.99 | 51.60 | 52.07 | 3,571,496 | -0.02(-0.04%) |
May 01, 2008 | 50.26 | 52.16 | 50.20 | 52.09 | 2,928,810 | +1.68(+3.34%) |
Apr 30, 2008 | 50.81 | 51.37 | 50.18 | 50.41 | 2,058,182 | -0.21(-0.41%) |
Apr 29, 2008 | 50.45 | 51.18 | 50.32 | 50.61 | 2,611,385 | -0.15(-0.29%) |
Apr 28, 2008 | 50.96 | 50.96 | 50.29 | 50.76 | 2,022,895 | +0.29(+0.58%) |
Apr 25, 2008 | 50.37 | 50.90 | 49.86 | 50.46 | 3,581,290 | +0.04(+0.08%) |
Apr 24, 2008 | 50.63 | 50.94 | 50.12 | 50.43 | 3,352,709 | -0.31(-0.62%) |
Apr 23, 2008 | 51.53 | 51.53 | 50.36 | 50.74 | 2,585,462 | -0.11(-0.21%) |
Apr 22, 2008 | 50.53 | 50.99 | 50.24 | 50.85 | 1,667,105 | -0.14(-0.27%) |
Apr 21, 2008 | 50.33 | 51.29 | 50.30 | 50.98 | 2,686,937 | +0.05(+0.10%) |
Apr 18, 2008 | 51.55 | 51.90 | 50.69 | 50.93 | 4,974,796 | +0.54(+1.07%) |
Apr 17, 2008 | 51.25 | 51.77 | 49.92 | 50.40 | 3,116,115 | -0.55(-1.08%) |
Apr 16, 2008 | 50.08 | 51.04 | 49.85 | 50.94 | 3,366,078 | +1.12(+2.24%) |
Apr 15, 2008 | 49.46 | 50.09 | 49.16 | 49.83 | 2,764,276 | +0.54(+1.09%) |
Apr 14, 2008 | 48.97 | 49.85 | 48.55 | 49.29 | 2,311,669 | +0.12(+0.24%) |
Apr 11, 2008 | 50.34 | 50.38 | 48.84 | 49.17 | 3,313,789 | -1.12(-2.22%) |
Apr 10, 2008 | 49.98 | 50.79 | 49.34 | 50.29 | 2,018,327 | +0.33(+0.67%) |
Apr 09, 2008 | 51.52 | 51.52 | 49.41 | 49.96 | 2,965,940 | -1.40(-2.73%) |
Apr 08, 2008 | 50.80 | 51.72 | 50.80 | 51.36 | 2,765,017 | +0.14(+0.27%) |
Apr 07, 2008 | 51.27 | 51.74 | 50.79 | 51.22 | 3,564,307 | +0.35(+0.69%) |
Apr 04, 2008 | 49.76 | 51.20 | 49.64 | 50.87 | 3,658,625 | +1.07(+2.14%) |
Apr 03, 2008 | 50.35 | 50.80 | 49.68 | 49.80 | 3,179,214 | -0.62(-1.22%) |
Apr 02, 2008 | 50.28 | 51.11 | 49.90 | 50.42 | 3,125,843 | -0.44(-0.87%) |