Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 49.50 | 49.66 | 48.05 | 48.11 | 578,479 | -1.55(-3.12%) |
Jun 27, 2008 | 50.37 | 50.64 | 49.32 | 49.66 | 840,850 | -0.57(-1.13%) |
Jun 26, 2008 | 49.31 | 50.71 | 49.25 | 50.23 | 439,718 | +0.33(+0.66%) |
Jun 25, 2008 | 50.02 | 51.29 | 49.55 | 49.90 | 726,779 | +0.06(+0.12%) |
Jun 24, 2008 | 49.69 | 50.51 | 49.41 | 49.84 | 832,040 | -0.33(-0.66%) |
Jun 23, 2008 | 51.30 | 51.56 | 49.71 | 50.17 | 664,239 | -0.81(-1.59%) |
Jun 20, 2008 | 50.78 | 51.56 | 50.07 | 50.98 | 1,119,011 | +0.00(+0.00%) |
Jun 19, 2008 | 51.28 | 51.49 | 49.50 | 50.98 | 909,761 | -0.17(-0.33%) |
Jun 18, 2008 | 50.96 | 51.42 | 50.09 | 51.15 | 463,508 | -0.13(-0.25%) |
Jun 17, 2008 | 51.07 | 51.82 | 50.56 | 51.28 | 878,057 | +0.27(+0.53%) |
Jun 16, 2008 | 49.12 | 51.35 | 48.70 | 51.01 | 1,113,233 | +1.98(+4.04%) |
Jun 13, 2008 | 49.88 | 50.32 | 48.16 | 49.03 | 686,969 | -0.24(-0.49%) |
Jun 12, 2008 | 50.08 | 50.73 | 48.87 | 49.27 | 548,694 | -0.35(-0.71%) |
Jun 11, 2008 | 50.41 | 50.41 | 49.35 | 49.62 | 779,451 | -0.46(-0.92%) |
Jun 10, 2008 | 50.13 | 50.40 | 49.35 | 50.08 | 749,087 | +0.28(+0.56%) |
Jun 09, 2008 | 50.68 | 50.98 | 49.42 | 49.80 | 732,463 | -1.08(-2.12%) |
Jun 06, 2008 | 51.20 | 51.57 | 50.65 | 50.88 | 758,145 | -1.07(-2.06%) |
Jun 05, 2008 | 50.76 | 52.20 | 50.62 | 51.95 | 779,231 | +1.51(+2.99%) |
Jun 04, 2008 | 50.07 | 50.48 | 49.54 | 50.44 | 877,227 | +0.29(+0.58%) |
Jun 03, 2008 | 51.37 | 51.37 | 49.56 | 50.15 | 680,642 | -0.81(-1.59%) |
Jun 02, 2008 | 51.17 | 51.21 | 50.23 | 50.96 | 439,582 | -0.29(-0.57%) |
May 30, 2008 | 51.25 | 51.67 | 50.66 | 51.25 | 394,707 | -0.01(-0.02%) |
May 29, 2008 | 50.75 | 51.73 | 50.36 | 51.26 | 586,421 | +0.56(+1.10%) |
May 28, 2008 | 50.99 | 51.33 | 50.22 | 50.70 | 605,809 | -0.35(-0.69%) |
May 27, 2008 | 50.28 | 51.32 | 49.94 | 51.05 | 710,087 | +0.78(+1.55%) |
May 26, 2008 | 50.06 | 50.39 | 49.55 | 50.27 | 764,997 | +0.00(+0.00%) |
May 23, 2008 | 50.06 | 50.39 | 49.55 | 50.27 | 764,997 | -0.05(-0.10%) |
May 22, 2008 | 50.45 | 50.65 | 49.86 | 50.32 | 793,324 | -0.11(-0.22%) |
May 21, 2008 | 50.45 | 51.15 | 49.88 | 50.43 | 932,835 | +0.18(+0.36%) |
May 20, 2008 | 50.02 | 50.77 | 49.96 | 50.25 | 504,589 | -0.02(-0.04%) |
May 19, 2008 | 50.30 | 50.79 | 49.75 | 50.27 | 509,527 | -0.11(-0.22%) |
May 16, 2008 | 50.57 | 51.14 | 49.81 | 50.38 | 551,091 | +0.11(+0.22%) |
May 15, 2008 | 49.76 | 50.40 | 49.31 | 50.27 | 555,885 | +0.55(+1.11%) |
May 14, 2008 | 50.37 | 50.37 | 49.34 | 49.72 | 495,767 | -0.60(-1.19%) |
May 13, 2008 | 50.41 | 50.56 | 49.76 | 50.32 | 391,428 | -0.15(-0.30%) |
May 12, 2008 | 49.38 | 50.72 | 49.19 | 50.47 | 694,117 | +1.24(+2.52%) |
May 09, 2008 | 48.99 | 49.61 | 48.62 | 49.23 | 861,404 | -0.15(-0.30%) |
May 08, 2008 | 50.18 | 50.64 | 48.97 | 49.38 | 1,203,070 | -0.71(-1.42%) |
May 07, 2008 | 50.71 | 51.55 | 49.86 | 50.09 | 1,537,484 | +0.43(+0.87%) |
May 06, 2008 | 49.31 | 49.90 | 48.79 | 49.66 | 904,691 | +0.03(+0.06%) |
May 05, 2008 | 49.24 | 49.98 | 49.24 | 49.63 | 944,015 | -0.04(-0.08%) |
May 02, 2008 | 50.25 | 50.47 | 49.37 | 49.67 | 696,600 | -0.36(-0.72%) |
May 01, 2008 | 49.07 | 50.30 | 48.56 | 50.03 | 751,833 | +1.37(+2.82%) |
Apr 30, 2008 | 48.96 | 49.73 | 48.31 | 48.66 | 842,687 | -0.10(-0.21%) |
Apr 29, 2008 | 48.00 | 48.88 | 47.62 | 48.76 | 901,898 | +0.60(+1.25%) |
Apr 28, 2008 | 48.00 | 48.28 | 47.14 | 48.16 | 1,287,828 | -0.21(-0.43%) |
Apr 25, 2008 | 44.71 | 48.62 | 44.71 | 48.37 | 2,081,458 | +5.20(+12.05%) |
Apr 24, 2008 | 42.03 | 43.37 | 41.51 | 43.17 | 454,034 | +1.26(+3.01%) |
Apr 23, 2008 | 42.20 | 42.26 | 41.41 | 41.91 | 582,437 | -0.09(-0.21%) |
Apr 22, 2008 | 42.71 | 42.75 | 41.82 | 42.00 | 550,647 | -0.86(-2.01%) |
Apr 21, 2008 | 43.57 | 43.66 | 42.72 | 42.86 | 785,571 | -0.88(-2.01%) |
Apr 18, 2008 | 42.99 | 43.87 | 42.75 | 43.74 | 969,936 | +1.37(+3.23%) |
Apr 17, 2008 | 41.34 | 42.45 | 41.08 | 42.37 | 545,156 | +0.78(+1.88%) |
Apr 16, 2008 | 40.30 | 41.60 | 39.82 | 41.59 | 802,754 | +1.67(+4.18%) |
Apr 15, 2008 | 39.99 | 40.30 | 39.68 | 39.92 | 607,447 | +0.15(+0.38%) |
Apr 14, 2008 | 41.07 | 41.50 | 39.72 | 39.77 | 669,200 | -1.39(-3.38%) |
Apr 11, 2008 | 41.15 | 42.10 | 40.98 | 41.16 | 686,897 | -0.76(-1.81%) |
Apr 10, 2008 | 42.39 | 42.71 | 41.50 | 41.92 | 516,378 | -0.62(-1.46%) |
Apr 09, 2008 | 42.95 | 43.20 | 42.38 | 42.54 | 682,662 | -0.26(-0.61%) |
Apr 08, 2008 | 42.63 | 43.18 | 42.46 | 42.80 | 432,872 | -0.17(-0.40%) |
Apr 07, 2008 | 42.86 | 43.56 | 42.67 | 42.97 | 427,510 | -0.26(-0.60%) |
Apr 04, 2008 | 43.89 | 43.92 | 43.00 | 43.23 | 687,006 | -0.73(-1.66%) |
Apr 03, 2008 | 43.55 | 43.97 | 43.24 | 43.96 | 766,052 | +0.10(+0.23%) |
Apr 02, 2008 | 42.90 | 44.07 | 42.15 | 43.86 | 2,889,812 | +0.91(+2.12%) |