Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 59.10 | 60.02 | 58.54 | 59.07 | 1,209,170 | +0.15(+0.26%) |
Jun 27, 2008 | 58.70 | 60.10 | 58.46 | 58.91 | 1,524,415 | +0.21(+0.37%) |
Jun 26, 2008 | 59.19 | 59.97 | 57.95 | 58.70 | 2,453,499 | +0.78(+1.35%) |
Jun 25, 2008 | 56.80 | 58.49 | 55.20 | 57.92 | 2,122,348 | +1.42(+2.51%) |
Jun 24, 2008 | 59.71 | 60.00 | 56.18 | 56.50 | 2,922,707 | +0.20(+0.35%) |
Jun 23, 2008 | 54.97 | 56.61 | 54.72 | 56.30 | 1,109,895 | +1.56(+2.86%) |
Jun 20, 2008 | 56.28 | 56.49 | 54.61 | 54.74 | 1,529,690 | -1.76(-3.12%) |
Jun 19, 2008 | 56.22 | 57.08 | 55.89 | 56.50 | 1,361,521 | +0.48(+0.86%) |
Jun 18, 2008 | 54.82 | 56.15 | 54.10 | 56.02 | 1,482,292 | +1.03(+1.87%) |
Jun 17, 2008 | 55.46 | 57.23 | 54.74 | 54.99 | 1,494,474 | +1.60(+3.00%) |
Jun 16, 2008 | 52.51 | 53.73 | 52.14 | 53.39 | 802,645 | +0.59(+1.12%) |
Jun 13, 2008 | 51.27 | 52.81 | 51.11 | 52.80 | 864,582 | +1.86(+3.66%) |
Jun 12, 2008 | 51.73 | 52.44 | 50.47 | 50.94 | 1,109,895 | -0.62(-1.20%) |
Jun 11, 2008 | 53.00 | 53.26 | 51.36 | 51.56 | 1,199,005 | -1.20(-2.28%) |
Jun 10, 2008 | 52.97 | 53.79 | 52.14 | 52.76 | 973,406 | -1.03(-1.91%) |
Jun 09, 2008 | 52.19 | 53.87 | 52.19 | 53.79 | 1,068,362 | +1.82(+3.49%) |
Jun 06, 2008 | 53.17 | 53.63 | 51.82 | 51.97 | 855,898 | -1.69(-3.14%) |
Jun 05, 2008 | 52.12 | 53.66 | 52.12 | 53.66 | 1,231,124 | +2.07(+4.01%) |
Jun 04, 2008 | 52.10 | 52.87 | 51.51 | 51.59 | 808,764 | -0.92(-1.75%) |
Jun 03, 2008 | 53.23 | 53.23 | 51.40 | 52.51 | 1,284,188 | -0.31(-0.59%) |
Jun 02, 2008 | 52.04 | 53.09 | 51.56 | 52.82 | 1,142,316 | +0.74(+1.43%) |
May 30, 2008 | 51.36 | 52.81 | 51.36 | 52.08 | 2,657,075 | +0.90(+1.77%) |
May 29, 2008 | 52.05 | 52.05 | 50.32 | 51.17 | 981,912 | -0.88(-1.69%) |
May 28, 2008 | 50.38 | 52.16 | 50.00 | 52.05 | 1,220,615 | +1.75(+3.49%) |
May 27, 2008 | 50.81 | 51.19 | 49.77 | 50.30 | 1,008,749 | -0.50(-0.98%) |
May 26, 2008 | 51.43 | 51.59 | 49.76 | 50.80 | 0 | +0.00(+0.00%) |
May 23, 2008 | 51.43 | 51.59 | 49.76 | 50.80 | 944,216 | -0.51(-1.00%) |
May 22, 2008 | 50.99 | 52.09 | 50.80 | 51.31 | 1,477,253 | +0.53(+1.04%) |
May 21, 2008 | 51.59 | 52.25 | 50.73 | 50.78 | 1,041,444 | -0.84(-1.62%) |
May 20, 2008 | 50.87 | 51.68 | 49.88 | 51.62 | 728,155 | +0.40(+0.78%) |
May 19, 2008 | 51.34 | 52.19 | 50.93 | 51.22 | 1,135,780 | -1.00(-1.91%) |
May 16, 2008 | 51.89 | 52.41 | 51.40 | 52.22 | 791,635 | +0.36(+0.69%) |
May 15, 2008 | 50.94 | 51.86 | 50.56 | 51.86 | 1,004,218 | +1.10(+2.17%) |
May 14, 2008 | 50.57 | 52.09 | 49.90 | 50.75 | 1,599,644 | +0.38(+0.75%) |
May 13, 2008 | 48.35 | 50.40 | 48.35 | 50.38 | 1,690,591 | +1.65(+3.40%) |
May 12, 2008 | 47.86 | 48.73 | 46.84 | 48.72 | 1,346,828 | +1.02(+2.14%) |
May 09, 2008 | 47.75 | 47.86 | 46.89 | 47.70 | 1,061,554 | -0.38(-0.80%) |
May 08, 2008 | 47.27 | 48.11 | 47.27 | 48.09 | 1,346,763 | +1.16(+2.47%) |
May 07, 2008 | 47.77 | 48.26 | 46.58 | 46.93 | 1,296,331 | -0.87(-1.81%) |
May 06, 2008 | 48.21 | 48.27 | 47.47 | 47.79 | 857,222 | -0.42(-0.87%) |
May 05, 2008 | 46.25 | 48.27 | 46.25 | 48.22 | 904,846 | +1.42(+3.03%) |
May 02, 2008 | 46.73 | 47.28 | 46.33 | 46.80 | 903,182 | +0.28(+0.59%) |
May 01, 2008 | 46.19 | 46.76 | 45.29 | 46.52 | 1,008,806 | -0.05(-0.10%) |
Apr 30, 2008 | 46.75 | 47.51 | 46.42 | 46.57 | 810,891 | -0.15(-0.31%) |
Apr 29, 2008 | 47.32 | 47.53 | 46.67 | 46.71 | 1,291,049 | -0.78(-1.65%) |
Apr 28, 2008 | 47.14 | 47.87 | 46.17 | 47.50 | 2,122,661 | +0.31(+0.67%) |
Apr 25, 2008 | 46.02 | 47.18 | 45.40 | 47.18 | 1,081,806 | +1.38(+3.01%) |
Apr 24, 2008 | 46.30 | 46.30 | 44.70 | 45.80 | 1,301,321 | -0.32(-0.70%) |
Apr 23, 2008 | 46.81 | 46.81 | 45.63 | 46.12 | 1,060,890 | -0.70(-1.51%) |
Apr 22, 2008 | 47.89 | 48.03 | 46.32 | 46.83 | 1,045,298 | -0.90(-1.89%) |
Apr 21, 2008 | 47.35 | 48.24 | 46.81 | 47.73 | 1,253,002 | +0.19(+0.40%) |
Apr 18, 2008 | 47.58 | 48.19 | 46.91 | 47.54 | 1,056,357 | -0.19(-0.40%) |
Apr 17, 2008 | 47.43 | 49.00 | 45.78 | 47.73 | 2,275,063 | -1.51(-3.07%) |
Apr 16, 2008 | 48.01 | 49.24 | 48.01 | 49.24 | 1,141,107 | +1.73(+3.64%) |
Apr 15, 2008 | 47.90 | 48.12 | 46.38 | 47.51 | 992,447 | -0.08(-0.18%) |
Apr 14, 2008 | 46.99 | 47.99 | 46.35 | 47.60 | 878,114 | +0.29(+0.62%) |
Apr 11, 2008 | 47.90 | 48.03 | 47.07 | 47.30 | 392,766 | -1.01(-2.09%) |
Apr 10, 2008 | 47.34 | 48.50 | 46.49 | 48.32 | 647,671 | +0.98(+2.07%) |
Apr 09, 2008 | 48.35 | 48.51 | 46.99 | 47.34 | 854,969 | -1.29(-2.65%) |
Apr 08, 2008 | 47.39 | 48.68 | 47.39 | 48.62 | 713,538 | +0.80(+1.67%) |
Apr 07, 2008 | 48.25 | 48.84 | 47.29 | 47.83 | 1,182,783 | -0.21(-0.45%) |
Apr 04, 2008 | 47.17 | 48.11 | 47.00 | 48.04 | 880,985 | +0.74(+1.57%) |
Apr 03, 2008 | 46.35 | 47.60 | 45.82 | 47.30 | 1,421,847 | +0.70(+1.51%) |
Apr 02, 2008 | 46.07 | 47.09 | 45.92 | 46.59 | 1,306,109 | +0.44(+0.96%) |