Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 47.85 | 48.21 | 46.43 | 47.57 | 1,913,182 | +0.71(+1.51%) |
Jun 27, 2008 | 47.40 | 47.65 | 46.77 | 46.87 | 2,699,640 | -0.81(-1.69%) |
Jun 26, 2008 | 48.40 | 49.08 | 47.62 | 47.67 | 2,731,366 | -1.30(-2.66%) |
Jun 25, 2008 | 48.06 | 49.68 | 48.02 | 48.98 | 1,896,588 | +0.95(+1.99%) |
Jun 24, 2008 | 47.27 | 48.43 | 46.56 | 48.02 | 2,191,292 | +0.73(+1.54%) |
Jun 23, 2008 | 48.59 | 48.68 | 47.24 | 47.29 | 2,013,265 | -1.08(-2.23%) |
Jun 20, 2008 | 48.27 | 48.92 | 47.27 | 48.37 | 3,219,939 | -0.44(-0.90%) |
Jun 19, 2008 | 47.11 | 48.95 | 46.96 | 48.81 | 2,192,095 | +1.49(+3.15%) |
Jun 18, 2008 | 48.07 | 48.22 | 46.94 | 47.32 | 1,867,334 | -0.86(-1.78%) |
Jun 17, 2008 | 50.58 | 50.61 | 48.18 | 48.18 | 1,903,883 | -2.18(-4.33%) |
Jun 16, 2008 | 48.03 | 50.36 | 47.45 | 50.36 | 1,688,098 | -0.19(-0.38%) |
Jun 13, 2008 | 49.26 | 50.56 | 48.75 | 50.55 | 1,685,163 | +1.77(+3.63%) |
Jun 12, 2008 | 50.00 | 50.14 | 48.39 | 48.78 | 3,979,300 | -0.64(-1.30%) |
Jun 11, 2008 | 49.81 | 50.15 | 49.20 | 49.42 | 1,957,603 | -0.90(-1.78%) |
Jun 10, 2008 | 49.83 | 50.58 | 49.23 | 50.32 | 2,504,884 | -0.02(-0.05%) |
Jun 09, 2008 | 50.56 | 51.32 | 50.11 | 50.34 | 2,430,361 | -0.14(-0.28%) |
Jun 06, 2008 | 52.51 | 52.60 | 50.22 | 50.48 | 2,467,055 | -2.55(-4.81%) |
Jun 05, 2008 | 51.82 | 53.04 | 51.61 | 53.03 | 1,343,632 | +1.30(+2.52%) |
Jun 04, 2008 | 51.25 | 52.23 | 50.98 | 51.73 | 1,923,302 | +0.54(+1.05%) |
Jun 03, 2008 | 50.66 | 51.44 | 50.41 | 51.20 | 2,289,282 | +0.90(+1.78%) |
Jun 02, 2008 | 51.59 | 51.70 | 50.25 | 50.30 | 1,798,249 | -1.60(-3.08%) |
May 30, 2008 | 51.52 | 52.38 | 51.12 | 51.90 | 1,657,987 | +0.27(+0.51%) |
May 29, 2008 | 50.45 | 51.68 | 50.31 | 51.63 | 1,238,662 | +0.92(+1.82%) |
May 28, 2008 | 51.60 | 51.60 | 50.26 | 50.71 | 1,477,127 | -0.52(-1.01%) |
May 27, 2008 | 50.65 | 51.23 | 50.34 | 51.22 | 1,353,671 | +0.82(+1.64%) |
May 26, 2008 | 50.52 | 50.79 | 50.15 | 50.40 | 0 | +0.00(+0.00%) |
May 23, 2008 | 50.52 | 50.79 | 50.15 | 50.40 | 1,183,793 | -0.26(-0.51%) |
May 22, 2008 | 50.12 | 50.99 | 49.93 | 50.66 | 1,617,829 | +0.37(+0.74%) |
May 21, 2008 | 51.20 | 52.11 | 50.29 | 50.29 | 1,796,086 | -1.06(-2.06%) |
May 20, 2008 | 51.94 | 52.08 | 51.05 | 51.35 | 1,725,594 | -0.85(-1.64%) |
May 19, 2008 | 52.57 | 52.78 | 51.80 | 52.20 | 1,558,164 | -0.51(-0.97%) |
May 16, 2008 | 52.54 | 53.00 | 52.25 | 52.71 | 1,705,579 | +0.01(+0.01%) |
May 15, 2008 | 51.75 | 52.73 | 51.55 | 52.71 | 1,567,182 | +0.98(+1.89%) |
May 14, 2008 | 52.88 | 52.94 | 51.33 | 51.73 | 2,355,457 | -0.99(-1.88%) |
May 13, 2008 | 51.78 | 52.73 | 51.78 | 52.72 | 2,355,739 | +1.48(+2.90%) |
May 12, 2008 | 49.46 | 51.24 | 48.88 | 51.24 | 2,248,783 | +0.44(+0.87%) |
May 09, 2008 | 53.00 | 53.00 | 50.56 | 50.79 | 3,167,262 | -3.27(-6.05%) |
May 08, 2008 | 54.06 | 54.45 | 53.67 | 54.06 | 1,448,849 | +0.27(+0.49%) |
May 07, 2008 | 54.95 | 55.55 | 53.73 | 53.80 | 2,354,270 | -1.39(-2.52%) |
May 06, 2008 | 54.10 | 55.63 | 54.07 | 55.19 | 2,135,134 | +0.24(+0.43%) |
May 05, 2008 | 53.62 | 55.24 | 53.70 | 54.95 | 2,011,669 | +0.72(+1.32%) |
May 02, 2008 | 56.08 | 56.20 | 54.07 | 54.23 | 2,007,978 | -0.75(-1.37%) |
May 01, 2008 | 53.69 | 54.99 | 53.46 | 54.99 | 1,864,802 | +1.58(+2.95%) |
Apr 30, 2008 | 55.06 | 55.29 | 53.39 | 53.41 | 2,833,439 | -1.24(-2.26%) |
Apr 29, 2008 | 56.24 | 56.31 | 54.63 | 54.65 | 1,890,613 | -1.59(-2.83%) |
Apr 28, 2008 | 56.78 | 57.07 | 56.09 | 56.24 | 1,574,060 | -0.76(-1.33%) |
Apr 25, 2008 | 57.46 | 57.71 | 56.68 | 57.00 | 1,539,343 | -0.19(-0.34%) |
Apr 24, 2008 | 55.38 | 57.21 | 55.08 | 57.19 | 1,808,781 | +1.72(+3.10%) |
Apr 23, 2008 | 55.82 | 56.20 | 55.09 | 55.47 | 1,287,603 | +0.06(+0.11%) |
Apr 22, 2008 | 55.00 | 55.58 | 54.46 | 55.41 | 1,358,205 | +0.35(+0.64%) |
Apr 21, 2008 | 55.23 | 55.48 | 54.64 | 55.06 | 1,899,313 | -0.57(-1.02%) |
Apr 18, 2008 | 56.86 | 56.97 | 55.10 | 55.62 | 2,647,257 | -0.41(-0.73%) |
Apr 17, 2008 | 56.12 | 56.31 | 55.61 | 56.03 | 2,171,808 | -0.52(-0.93%) |
Apr 16, 2008 | 55.22 | 56.58 | 54.81 | 56.55 | 2,547,278 | +1.84(+3.37%) |
Apr 15, 2008 | 53.67 | 54.71 | 53.67 | 54.71 | 1,983,738 | +1.60(+3.00%) |
Apr 14, 2008 | 52.72 | 54.07 | 52.51 | 53.11 | 1,383,079 | +0.24(+0.46%) |
Apr 11, 2008 | 53.32 | 53.66 | 52.78 | 52.87 | 1,543,605 | -1.15(-2.14%) |
Apr 10, 2008 | 52.65 | 54.42 | 52.46 | 54.03 | 2,119,313 | +1.32(+2.50%) |
Apr 09, 2008 | 53.45 | 53.82 | 52.58 | 52.71 | 1,650,688 | -0.59(-1.12%) |
Apr 08, 2008 | 54.02 | 54.11 | 53.22 | 53.30 | 1,902,329 | -1.01(-1.86%) |
Apr 07, 2008 | 54.01 | 54.76 | 53.50 | 54.32 | 1,796,578 | +0.87(+1.63%) |
Apr 04, 2008 | 54.62 | 54.65 | 53.16 | 53.44 | 2,410,861 | -1.20(-2.20%) |
Apr 03, 2008 | 53.59 | 54.65 | 53.41 | 54.65 | 2,925,920 | +0.54(+0.99%) |
Apr 02, 2008 | 55.66 | 55.66 | 53.70 | 54.11 | 2,897,900 | -1.55(-2.78%) |