Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 44.14 | 44.91 | 43.22 | 43.57 | 5,533,057 | +0.48(+1.12%) |
Jun 27, 2008 | 43.40 | 43.90 | 42.62 | 43.09 | 5,431,117 | -0.44(-1.01%) |
Jun 26, 2008 | 44.62 | 44.97 | 43.25 | 43.53 | 6,957,910 | -1.41(-3.14%) |
Jun 25, 2008 | 45.55 | 45.71 | 44.78 | 44.95 | 3,729,121 | -0.30(-0.67%) |
Jun 24, 2008 | 45.11 | 45.82 | 44.55 | 45.25 | 3,267,644 | +0.10(+0.22%) |
Jun 23, 2008 | 46.06 | 46.21 | 45.11 | 45.15 | 2,920,829 | -0.88(-1.92%) |
Jun 20, 2008 | 47.41 | 47.41 | 46.00 | 46.04 | 5,341,762 | -1.47(-3.10%) |
Jun 19, 2008 | 46.25 | 47.61 | 45.70 | 47.51 | 4,241,378 | +1.45(+3.15%) |
Jun 18, 2008 | 45.47 | 46.53 | 45.37 | 46.06 | 3,149,425 | +0.20(+0.43%) |
Jun 17, 2008 | 46.24 | 46.31 | 45.29 | 45.86 | 3,499,053 | -0.29(-0.64%) |
Jun 16, 2008 | 46.05 | 46.47 | 45.46 | 46.15 | 2,303,127 | +0.07(+0.15%) |
Jun 13, 2008 | 45.58 | 46.42 | 45.47 | 46.08 | 3,218,416 | +0.98(+2.17%) |
Jun 12, 2008 | 45.75 | 46.06 | 44.62 | 45.10 | 3,423,530 | -0.08(-0.17%) |
Jun 11, 2008 | 45.16 | 45.60 | 44.72 | 45.18 | 4,094,989 | -0.09(-0.20%) |
Jun 10, 2008 | 45.41 | 46.07 | 45.10 | 45.27 | 5,725,640 | -0.76(-1.64%) |
Jun 09, 2008 | 46.62 | 46.77 | 45.63 | 46.03 | 3,876,179 | -0.61(-1.30%) |
Jun 06, 2008 | 48.11 | 48.42 | 46.62 | 46.63 | 3,383,545 | -1.95(-4.02%) |
Jun 05, 2008 | 48.45 | 48.78 | 47.82 | 48.59 | 2,439,979 | +0.60(+1.25%) |
Jun 04, 2008 | 47.65 | 48.58 | 47.26 | 47.99 | 3,266,493 | +0.35(+0.74%) |
Jun 03, 2008 | 48.19 | 48.48 | 47.22 | 47.63 | 4,027,632 | -0.45(-0.94%) |
Jun 02, 2008 | 49.04 | 49.13 | 47.62 | 48.09 | 3,454,910 | -1.15(-2.33%) |
May 30, 2008 | 49.10 | 49.58 | 48.98 | 49.23 | 3,275,417 | +0.15(+0.30%) |
May 29, 2008 | 48.07 | 49.41 | 48.05 | 49.09 | 3,366,982 | +0.95(+1.98%) |
May 28, 2008 | 48.56 | 48.71 | 47.69 | 48.13 | 3,039,083 | -0.58(-1.19%) |
May 27, 2008 | 47.26 | 48.87 | 47.26 | 48.71 | 3,084,968 | +1.30(+2.75%) |
May 26, 2008 | 47.44 | 47.93 | 47.24 | 47.41 | 2,599,626 | +0.00(+0.00%) |
May 23, 2008 | 47.44 | 47.93 | 47.24 | 47.41 | 2,599,626 | -0.30(-0.64%) |
May 22, 2008 | 48.15 | 48.22 | 47.52 | 47.71 | 2,835,413 | -0.29(-0.61%) |
May 21, 2008 | 48.43 | 49.42 | 47.80 | 48.01 | 4,809,031 | -0.10(-0.20%) |
May 20, 2008 | 47.46 | 48.39 | 47.11 | 48.10 | 6,899,562 | +0.61(+1.28%) |
May 19, 2008 | 48.58 | 48.91 | 46.89 | 47.50 | 6,530,326 | -1.15(-2.36%) |
May 16, 2008 | 50.77 | 50.83 | 48.13 | 48.64 | 10,416,639 | -1.88(-3.73%) |
May 15, 2008 | 51.49 | 51.93 | 50.05 | 50.53 | 7,193,123 | -1.24(-2.39%) |
May 14, 2008 | 53.16 | 53.52 | 51.34 | 51.76 | 9,010,777 | -1.76(-3.28%) |
May 13, 2008 | 53.16 | 53.75 | 51.57 | 53.52 | 7,712,488 | +0.29(+0.55%) |
May 12, 2008 | 51.75 | 53.45 | 51.13 | 53.22 | 5,800,537 | +1.63(+3.16%) |
May 09, 2008 | 51.10 | 52.13 | 50.76 | 51.60 | 2,556,085 | +0.03(+0.06%) |
May 08, 2008 | 51.40 | 52.20 | 51.02 | 51.57 | 2,075,289 | +0.46(+0.90%) |
May 07, 2008 | 51.04 | 51.88 | 50.81 | 51.11 | 2,429,080 | -0.07(-0.13%) |
May 06, 2008 | 50.95 | 51.43 | 50.57 | 51.17 | 2,588,806 | +0.09(+0.17%) |
May 05, 2008 | 51.91 | 52.27 | 51.02 | 51.09 | 1,643,734 | -1.06(-2.03%) |
May 02, 2008 | 52.50 | 53.07 | 51.67 | 52.15 | 3,566,357 | -0.02(-0.04%) |
May 01, 2008 | 50.33 | 52.23 | 50.27 | 52.17 | 2,924,595 | +1.69(+3.34%) |
Apr 30, 2008 | 50.88 | 51.44 | 50.25 | 50.48 | 2,055,221 | -0.21(-0.41%) |
Apr 29, 2008 | 50.53 | 51.25 | 50.39 | 50.68 | 2,607,628 | -0.15(-0.29%) |
Apr 28, 2008 | 51.04 | 51.04 | 50.36 | 50.83 | 2,019,985 | +0.29(+0.58%) |
Apr 25, 2008 | 50.44 | 50.97 | 49.93 | 50.54 | 3,576,137 | +0.04(+0.08%) |
Apr 24, 2008 | 50.70 | 51.02 | 50.19 | 50.50 | 3,347,885 | -0.31(-0.62%) |
Apr 23, 2008 | 51.61 | 51.61 | 50.43 | 50.81 | 2,581,742 | -0.11(-0.21%) |
Apr 22, 2008 | 50.61 | 51.07 | 50.31 | 50.92 | 1,664,707 | -0.14(-0.27%) |
Apr 21, 2008 | 50.40 | 51.36 | 50.37 | 51.06 | 2,683,071 | +0.05(+0.10%) |
Apr 18, 2008 | 51.63 | 51.98 | 50.76 | 51.01 | 4,967,638 | +0.54(+1.07%) |
Apr 17, 2008 | 51.32 | 51.84 | 49.99 | 50.47 | 3,111,631 | -0.55(-1.08%) |
Apr 16, 2008 | 50.15 | 51.12 | 49.92 | 51.02 | 3,361,235 | +1.12(+2.24%) |
Apr 15, 2008 | 49.53 | 50.16 | 49.23 | 49.90 | 2,760,299 | +0.54(+1.09%) |
Apr 14, 2008 | 49.04 | 49.92 | 48.62 | 49.36 | 2,308,342 | +0.12(+0.24%) |
Apr 11, 2008 | 50.41 | 50.45 | 48.91 | 49.24 | 3,309,021 | -1.12(-2.22%) |
Apr 10, 2008 | 50.06 | 50.86 | 49.41 | 50.36 | 2,015,423 | +0.33(+0.67%) |
Apr 09, 2008 | 51.60 | 51.60 | 49.48 | 50.03 | 2,961,673 | -1.40(-2.73%) |
Apr 08, 2008 | 50.87 | 51.79 | 50.87 | 51.43 | 2,761,038 | +0.14(+0.27%) |
Apr 07, 2008 | 51.34 | 51.81 | 50.86 | 51.29 | 3,559,179 | +0.35(+0.69%) |
Apr 04, 2008 | 49.83 | 51.27 | 49.71 | 50.94 | 3,653,360 | +1.07(+2.14%) |
Apr 03, 2008 | 50.42 | 50.87 | 49.75 | 49.87 | 3,174,640 | -0.62(-1.22%) |
Apr 02, 2008 | 50.35 | 51.18 | 49.97 | 50.49 | 3,121,345 | -0.44(-0.87%) |