Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 52.43 | 52.86 | 52.43 | 52.78 | 4,582 | +1.24(+2.40%) |
Jun 27, 2008 | 52.35 | 52.35 | 49.80 | 51.54 | 33,688 | -0.19(-0.37%) |
Jun 26, 2008 | 51.66 | 51.82 | 51.58 | 51.73 | 1,992 | +0.49(+0.96%) |
Jun 25, 2008 | 50.88 | 51.24 | 50.66 | 51.24 | 3,984 | -0.07(-0.13%) |
Jun 24, 2008 | 50.95 | 51.31 | 50.95 | 51.31 | 724 | +0.09(+0.17%) |
Jun 23, 2008 | 51.17 | 51.22 | 51.22 | 51.22 | 1,811 | +0.05(+0.10%) |
Jun 20, 2008 | 51.17 | 51.17 | 51.17 | 51.17 | 199 | +0.57(+1.12%) |
Jun 19, 2008 | 50.60 | 50.60 | 50.60 | 50.60 | 336 | -0.17(-0.33%) |
Jun 18, 2008 | 50.60 | 50.77 | 50.54 | 50.77 | 1,550 | +0.48(+0.95%) |
Jun 17, 2008 | 49.33 | 50.43 | 49.33 | 50.29 | 2,173 | +0.22(+0.43%) |
Jun 16, 2008 | 50.08 | 50.08 | 50.08 | 50.08 | 273 | -0.14(-0.29%) |
Jun 13, 2008 | 50.34 | 50.62 | 50.22 | 50.22 | 2,716 | -0.41(-0.82%) |
Jun 12, 2008 | 50.56 | 50.71 | 50.55 | 50.64 | 1,448 | +0.11(+0.22%) |
Jun 11, 2008 | 51.25 | 51.37 | 50.49 | 50.52 | 4,165 | -0.30(-0.59%) |
Jun 10, 2008 | 51.37 | 51.73 | 50.82 | 50.82 | 1,724 | -0.88(-1.71%) |
Jun 09, 2008 | 51.70 | 51.77 | 51.68 | 51.71 | 5,614 | +0.03(+0.05%) |
Jun 06, 2008 | 51.05 | 51.68 | 51.05 | 51.68 | 19,379 | +1.34(+2.67%) |
Jun 05, 2008 | 50.59 | 50.66 | 50.34 | 50.34 | 2,354 | -0.08(-0.16%) |
Jun 04, 2008 | 50.42 | 50.42 | 50.42 | 50.42 | 362 | -0.83(-1.62%) |
Jun 03, 2008 | 50.46 | 51.26 | 50.46 | 51.25 | 5,681 | +1.89(+3.83%) |
Jun 02, 2008 | 50.67 | 50.67 | 49.36 | 49.36 | 5,243 | -1.10(-2.18%) |
May 30, 2008 | 50.64 | 50.64 | 50.46 | 50.46 | 2,244 | +0.40(+0.81%) |
May 29, 2008 | 49.95 | 50.22 | 49.64 | 50.06 | 10,504 | +0.09(+0.19%) |
May 28, 2008 | 50.91 | 50.91 | 49.14 | 49.96 | 13,946 | -1.25(-2.44%) |
May 27, 2008 | 51.59 | 51.59 | 51.20 | 51.21 | 3,839 | -0.73(-1.41%) |
May 26, 2008 | 52.11 | 52.11 | 51.94 | 51.94 | 0 | +0.00(+0.00%) |
May 23, 2008 | 52.11 | 52.11 | 51.94 | 51.94 | 1,992 | +0.57(+1.12%) |
May 22, 2008 | 51.65 | 51.65 | 51.37 | 51.37 | 887 | -1.03(-1.96%) |
May 21, 2008 | 52.34 | 52.42 | 52.34 | 52.40 | 905 | +0.81(+1.57%) |
May 20, 2008 | 51.58 | 51.58 | 51.58 | 51.58 | 0 | +0.00(+0.00%) |
May 19, 2008 | 52.18 | 52.18 | 51.58 | 51.58 | 1,847 | -0.77(-1.47%) |
May 16, 2008 | 52.29 | 52.35 | 52.16 | 52.35 | 14,670 | +0.62(+1.20%) |
May 15, 2008 | 51.45 | 51.73 | 51.45 | 51.73 | 2,535 | +0.68(+1.33%) |
May 14, 2008 | 50.35 | 51.95 | 50.35 | 51.05 | 4,799 | -0.51(-1.00%) |
May 13, 2008 | 51.19 | 51.60 | 51.19 | 51.57 | 543 | -1.14(-2.17%) |
May 12, 2008 | 52.96 | 53.10 | 52.71 | 52.71 | 695 | +0.19(+0.36%) |
May 09, 2008 | 52.52 | 52.52 | 52.52 | 52.52 | 543 | +0.92(+1.79%) |
May 08, 2008 | 51.69 | 51.69 | 51.57 | 51.60 | 724 | +0.14(+0.27%) |
May 07, 2008 | 52.28 | 52.28 | 50.98 | 51.46 | 4,417 | +0.32(+0.62%) |
May 06, 2008 | 51.14 | 51.14 | 51.14 | 51.14 | 181 | -1.05(-2.01%) |
May 05, 2008 | 52.19 | 52.19 | 52.19 | 52.19 | 0 | +0.00(+0.00%) |
May 02, 2008 | 52.19 | 52.19 | 52.19 | 52.19 | 181 | -0.70(-1.33%) |
May 01, 2008 | 53.43 | 53.43 | 50.34 | 52.89 | 2,173 | +0.44(+0.84%) |
Apr 30, 2008 | 52.55 | 52.55 | 52.30 | 52.45 | 1,630 | +0.38(+0.72%) |
Apr 29, 2008 | 50.71 | 52.55 | 50.71 | 52.08 | 3,631 | +0.25(+0.48%) |
Apr 28, 2008 | 51.94 | 51.94 | 51.33 | 51.83 | 3,260 | -1.15(-2.17%) |
Apr 25, 2008 | 52.98 | 52.98 | 52.98 | 52.98 | 0 | +0.00(+0.00%) |
Apr 24, 2008 | 52.98 | 52.98 | 52.98 | 52.98 | 0 | +0.00(+0.00%) |
Apr 23, 2008 | 53.00 | 53.00 | 52.22 | 52.98 | 905 | -0.06(-0.11%) |
Apr 22, 2008 | 53.00 | 53.06 | 52.94 | 53.04 | 1,992 | +0.10(+0.19%) |
Apr 21, 2008 | 52.37 | 53.09 | 52.37 | 52.94 | 1,267 | +0.98(+1.88%) |
Apr 18, 2008 | 51.92 | 51.96 | 51.92 | 51.96 | 543 | -0.10(-0.20%) |
Apr 17, 2008 | 52.68 | 52.68 | 51.99 | 52.07 | 3,803 | -0.94(-1.78%) |
Apr 16, 2008 | 53.30 | 53.35 | 53.01 | 53.01 | 1,811 | -0.77(-1.43%) |
Apr 15, 2008 | 54.16 | 54.16 | 53.78 | 53.78 | 543 | -1.26(-2.29%) |
Apr 14, 2008 | 56.77 | 56.77 | 53.58 | 55.04 | 4,709 | -0.35(-0.64%) |
Apr 11, 2008 | 55.35 | 55.39 | 55.35 | 55.39 | 2,716 | +0.68(+1.24%) |
Apr 10, 2008 | 54.89 | 55.12 | 54.71 | 54.71 | 1,267 | -0.30(-0.55%) |
Apr 09, 2008 | 55.07 | 55.07 | 55.01 | 55.01 | 543 | +0.36(+0.67%) |
Apr 08, 2008 | 54.65 | 54.65 | 54.65 | 54.65 | 181 | -0.43(-0.79%) |
Apr 07, 2008 | 55.08 | 55.08 | 55.08 | 55.08 | 0 | +0.00(+0.00%) |
Apr 04, 2008 | 55.09 | 55.09 | 55.07 | 55.08 | 543 | +0.87(+1.60%) |
Apr 03, 2008 | 54.33 | 54.59 | 54.21 | 54.21 | 2,354 | +0.01(+0.01%) |
Apr 02, 2008 | 53.82 | 54.36 | 53.77 | 54.21 | 3,803 | +0.46(+0.85%) |