Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 48.63 | 48.76 | 47.51 | 48.02 | 2,250,556 | -0.29(-0.59%) |
Jun 27, 2008 | 49.01 | 49.74 | 47.67 | 48.30 | 3,475,188 | -0.43(-0.88%) |
Jun 26, 2008 | 48.84 | 49.49 | 48.26 | 48.73 | 2,588,344 | -0.89(-1.79%) |
Jun 25, 2008 | 49.70 | 50.89 | 49.39 | 49.62 | 2,972,384 | -0.06(-0.13%) |
Jun 24, 2008 | 49.49 | 50.30 | 48.63 | 49.68 | 4,307,737 | +0.11(+0.23%) |
Jun 23, 2008 | 51.27 | 51.27 | 49.45 | 49.57 | 3,213,084 | -1.33(-2.61%) |
Jun 20, 2008 | 50.23 | 52.48 | 49.93 | 50.90 | 6,097,833 | -0.78(-1.52%) |
Jun 19, 2008 | 50.27 | 51.83 | 49.42 | 51.69 | 4,420,329 | +1.59(+3.17%) |
Jun 18, 2008 | 49.29 | 50.87 | 48.63 | 50.10 | 3,440,467 | +0.64(+1.29%) |
Jun 17, 2008 | 50.27 | 50.70 | 49.43 | 49.46 | 2,833,777 | -0.50(-1.01%) |
Jun 16, 2008 | 49.40 | 50.43 | 48.86 | 49.96 | 2,652,130 | +0.31(+0.62%) |
Jun 13, 2008 | 48.84 | 49.94 | 48.26 | 49.66 | 3,722,553 | +0.35(+0.71%) |
Jun 12, 2008 | 48.91 | 50.25 | 48.65 | 49.31 | 2,079,374 | +1.00(+2.07%) |
Jun 11, 2008 | 49.47 | 49.87 | 48.30 | 48.30 | 2,623,828 | -1.27(-2.56%) |
Jun 10, 2008 | 49.94 | 50.50 | 48.53 | 49.57 | 2,190,250 | +0.53(+1.07%) |
Jun 09, 2008 | 50.50 | 50.61 | 48.46 | 49.05 | 2,554,539 | -0.93(-1.86%) |
Jun 06, 2008 | 51.11 | 52.22 | 49.97 | 49.98 | 2,566,108 | -2.04(-3.92%) |
Jun 05, 2008 | 50.40 | 52.15 | 50.24 | 52.02 | 2,771,794 | +1.62(+3.21%) |
Jun 04, 2008 | 51.69 | 51.81 | 50.01 | 50.40 | 4,308,494 | -1.45(-2.80%) |
Jun 03, 2008 | 52.62 | 52.81 | 51.09 | 51.85 | 2,870,951 | -0.35(-0.67%) |
Jun 02, 2008 | 53.19 | 53.19 | 51.16 | 52.20 | 2,312,708 | -1.02(-1.92%) |
May 30, 2008 | 53.19 | 53.49 | 52.71 | 53.22 | 1,887,927 | -0.20(-0.38%) |
May 29, 2008 | 52.75 | 53.87 | 52.46 | 53.42 | 2,024,321 | +0.68(+1.29%) |
May 28, 2008 | 53.00 | 53.04 | 52.06 | 52.74 | 2,309,563 | +0.09(+0.17%) |
May 27, 2008 | 52.20 | 53.36 | 52.02 | 52.65 | 2,685,378 | +0.34(+0.64%) |
May 26, 2008 | 52.59 | 52.83 | 51.89 | 52.32 | 3,258,453 | +0.00(+0.00%) |
May 23, 2008 | 52.59 | 52.83 | 51.89 | 52.32 | 3,258,453 | -0.21(-0.40%) |
May 22, 2008 | 51.46 | 52.69 | 51.29 | 52.53 | 2,564,808 | +1.01(+1.96%) |
May 21, 2008 | 52.51 | 52.83 | 51.44 | 51.52 | 2,249,633 | -0.76(-1.46%) |
May 20, 2008 | 52.25 | 52.58 | 51.90 | 52.28 | 2,338,118 | -0.54(-1.02%) |
May 19, 2008 | 53.51 | 53.92 | 52.70 | 52.82 | 2,035,131 | -0.44(-0.83%) |
May 16, 2008 | 54.14 | 54.26 | 52.75 | 53.26 | 2,328,752 | -1.06(-1.96%) |
May 15, 2008 | 53.08 | 54.33 | 52.90 | 54.33 | 2,303,076 | +1.06(+2.00%) |
May 14, 2008 | 53.57 | 53.91 | 52.83 | 53.26 | 2,484,479 | +0.43(+0.81%) |
May 13, 2008 | 53.05 | 53.39 | 52.57 | 52.83 | 2,679,989 | -0.27(-0.51%) |
May 12, 2008 | 51.44 | 53.22 | 51.32 | 53.11 | 1,433,291 | +2.02(+3.96%) |
May 09, 2008 | 51.16 | 51.79 | 50.80 | 51.08 | 1,889,068 | -0.92(-1.76%) |
May 08, 2008 | 52.17 | 52.64 | 51.44 | 52.00 | 1,904,477 | +0.31(+0.60%) |
May 07, 2008 | 53.82 | 53.92 | 51.69 | 51.69 | 1,745,183 | -1.98(-3.69%) |
May 06, 2008 | 52.92 | 54.01 | 52.52 | 53.68 | 2,040,252 | +0.41(+0.76%) |
May 05, 2008 | 52.87 | 53.58 | 52.55 | 53.27 | 1,823,245 | +0.10(+0.20%) |
May 02, 2008 | 54.25 | 54.62 | 52.80 | 53.16 | 2,724,687 | -0.87(-1.61%) |
May 01, 2008 | 52.54 | 54.27 | 51.69 | 54.03 | 2,379,166 | +2.14(+4.12%) |
Apr 30, 2008 | 52.13 | 53.16 | 51.77 | 51.90 | 2,918,108 | -0.34(-0.66%) |
Apr 29, 2008 | 52.66 | 52.93 | 51.74 | 52.24 | 2,225,458 | -0.25(-0.47%) |
Apr 28, 2008 | 52.13 | 52.98 | 51.72 | 52.48 | 2,629,192 | -1.23(-2.28%) |
Apr 25, 2008 | 52.72 | 53.91 | 52.58 | 53.71 | 2,464,791 | +1.25(+2.39%) |
Apr 24, 2008 | 52.51 | 53.30 | 52.11 | 52.46 | 3,610,742 | -0.12(-0.23%) |
Apr 23, 2008 | 51.42 | 52.82 | 50.97 | 52.58 | 4,948,941 | +1.16(+2.25%) |
Apr 22, 2008 | 51.43 | 51.97 | 50.63 | 51.42 | 3,017,623 | -0.47(-0.90%) |
Apr 21, 2008 | 50.84 | 51.92 | 50.64 | 51.89 | 2,963,708 | +0.83(+1.63%) |
Apr 18, 2008 | 52.33 | 52.50 | 50.82 | 51.06 | 3,380,567 | -0.17(-0.33%) |
Apr 17, 2008 | 50.79 | 51.55 | 49.90 | 51.22 | 4,102,540 | +0.61(+1.20%) |
Apr 16, 2008 | 48.92 | 50.62 | 48.67 | 50.62 | 4,576,413 | +2.97(+6.23%) |
Apr 15, 2008 | 47.60 | 47.82 | 45.94 | 47.65 | 5,763,837 | +2.13(+4.68%) |
Apr 14, 2008 | 46.84 | 47.27 | 45.45 | 45.52 | 3,505,556 | -1.55(-3.30%) |
Apr 11, 2008 | 47.15 | 48.10 | 45.94 | 47.07 | 3,211,894 | +0.32(+0.67%) |
Apr 10, 2008 | 46.78 | 47.41 | 45.98 | 46.76 | 4,015,818 | -0.06(-0.12%) |
Apr 09, 2008 | 48.26 | 48.72 | 46.76 | 46.81 | 3,917,228 | -1.40(-2.90%) |
Apr 08, 2008 | 49.15 | 49.35 | 47.79 | 48.21 | 2,368,030 | -0.99(-2.02%) |
Apr 07, 2008 | 49.39 | 50.42 | 48.92 | 49.21 | 2,372,900 | +0.26(+0.53%) |
Apr 04, 2008 | 50.19 | 50.41 | 48.85 | 48.95 | 2,161,532 | -1.23(-2.46%) |
Apr 03, 2008 | 49.10 | 50.49 | 48.93 | 50.18 | 2,273,771 | +0.62(+1.24%) |
Apr 02, 2008 | 49.88 | 50.76 | 49.15 | 49.56 | 2,926,522 | -0.29(-0.58%) |