Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 47.48 | 48.19 | 47.18 | 47.56 | 249,780 | -0.24(-0.50%) |
Jun 27, 2008 | 47.96 | 48.06 | 47.49 | 47.80 | 367,680 | -0.33(-0.69%) |
Jun 26, 2008 | 48.57 | 48.89 | 48.13 | 48.13 | 327,369 | -0.90(-1.83%) |
Jun 25, 2008 | 49.08 | 49.35 | 48.80 | 49.03 | 402,903 | -0.05(-0.10%) |
Jun 24, 2008 | 49.14 | 49.46 | 48.77 | 49.08 | 326,177 | -0.33(-0.68%) |
Jun 23, 2008 | 49.79 | 49.87 | 49.13 | 49.42 | 233,681 | -0.24(-0.48%) |
Jun 20, 2008 | 49.24 | 49.67 | 48.62 | 49.66 | 559,869 | -0.15(-0.29%) |
Jun 19, 2008 | 49.79 | 49.83 | 48.78 | 49.80 | 325,405 | +0.15(+0.31%) |
Jun 18, 2008 | 50.15 | 50.17 | 49.27 | 49.65 | 168,025 | -0.64(-1.28%) |
Jun 17, 2008 | 50.76 | 50.98 | 50.23 | 50.29 | 239,809 | -0.42(-0.83%) |
Jun 16, 2008 | 50.83 | 50.84 | 50.19 | 50.71 | 164,299 | +0.01(+0.02%) |
Jun 13, 2008 | 49.72 | 51.03 | 49.71 | 50.70 | 262,866 | +0.98(+1.98%) |
Jun 12, 2008 | 49.84 | 50.29 | 49.32 | 49.72 | 326,815 | +0.05(+0.10%) |
Jun 11, 2008 | 49.74 | 50.12 | 49.65 | 49.67 | 345,453 | -0.21(-0.41%) |
Jun 10, 2008 | 49.47 | 50.18 | 48.84 | 49.87 | 248,295 | +0.38(+0.78%) |
Jun 09, 2008 | 49.76 | 50.04 | 49.16 | 49.49 | 184,033 | -0.37(-0.74%) |
Jun 06, 2008 | 50.99 | 50.99 | 49.74 | 49.85 | 196,247 | -1.60(-3.11%) |
Jun 05, 2008 | 50.74 | 51.49 | 50.53 | 51.45 | 248,975 | +0.93(+1.85%) |
Jun 04, 2008 | 50.74 | 51.23 | 50.42 | 50.52 | 211,994 | -0.29(-0.57%) |
Jun 03, 2008 | 50.67 | 50.97 | 50.44 | 50.81 | 267,773 | +0.12(+0.24%) |
Jun 02, 2008 | 50.49 | 50.94 | 50.24 | 50.69 | 315,364 | -0.03(-0.07%) |
May 30, 2008 | 50.39 | 50.73 | 49.81 | 50.73 | 326,213 | +0.51(+1.02%) |
May 29, 2008 | 48.96 | 50.27 | 48.96 | 50.21 | 301,962 | +1.26(+2.57%) |
May 28, 2008 | 48.52 | 49.13 | 48.46 | 48.96 | 380,200 | +0.54(+1.11%) |
May 27, 2008 | 47.40 | 48.52 | 47.40 | 48.42 | 197,950 | +1.03(+2.17%) |
May 26, 2008 | 48.21 | 48.21 | 47.27 | 47.39 | 0 | +0.00(+0.00%) |
May 23, 2008 | 48.21 | 48.21 | 47.27 | 47.39 | 134,008 | -1.05(-2.17%) |
May 22, 2008 | 48.13 | 48.64 | 47.87 | 48.44 | 219,165 | +0.22(+0.46%) |
May 21, 2008 | 48.85 | 49.35 | 48.13 | 48.22 | 127,214 | -0.64(-1.31%) |
May 20, 2008 | 49.16 | 49.16 | 48.66 | 48.86 | 263,142 | -0.68(-1.38%) |
May 19, 2008 | 50.05 | 50.23 | 49.32 | 49.55 | 297,407 | -0.14(-0.28%) |
May 16, 2008 | 49.71 | 49.83 | 49.28 | 49.68 | 141,761 | +0.38(+0.78%) |
May 15, 2008 | 49.37 | 49.41 | 48.93 | 49.30 | 166,823 | -0.27(-0.54%) |
May 14, 2008 | 49.16 | 49.93 | 48.96 | 49.56 | 483,199 | +0.72(+1.47%) |
May 13, 2008 | 48.52 | 49.02 | 48.13 | 48.84 | 316,696 | +0.09(+0.19%) |
May 12, 2008 | 48.76 | 49.02 | 48.19 | 48.75 | 343,065 | +0.15(+0.30%) |
May 09, 2008 | 48.29 | 48.63 | 47.58 | 48.61 | 329,110 | -0.27(-0.56%) |
May 08, 2008 | 48.72 | 48.93 | 48.27 | 48.88 | 316,294 | +0.15(+0.32%) |
May 07, 2008 | 49.06 | 49.15 | 48.58 | 48.72 | 258,871 | +0.00(+0.00%) |
May 06, 2008 | 48.54 | 49.15 | 47.84 | 48.72 | 421,663 | +0.29(+0.60%) |
May 05, 2008 | 48.65 | 48.72 | 48.13 | 48.43 | 281,356 | +0.15(+0.32%) |
May 02, 2008 | 48.42 | 49.00 | 47.91 | 48.28 | 221,922 | -0.28(-0.58%) |
May 01, 2008 | 47.53 | 49.02 | 47.04 | 48.56 | 341,031 | +1.43(+3.03%) |
Apr 30, 2008 | 48.19 | 48.93 | 47.02 | 47.13 | 617,206 | -1.25(-2.58%) |
Apr 29, 2008 | 46.23 | 50.30 | 46.23 | 48.38 | 668,243 | +3.09(+6.82%) |
Apr 28, 2008 | 44.80 | 45.72 | 44.39 | 45.29 | 271,760 | +0.71(+1.59%) |
Apr 25, 2008 | 44.19 | 44.68 | 43.35 | 44.58 | 190,790 | +0.15(+0.33%) |
Apr 24, 2008 | 44.11 | 44.71 | 43.75 | 44.44 | 285,644 | +0.28(+0.64%) |
Apr 23, 2008 | 44.06 | 44.40 | 43.87 | 44.16 | 218,430 | +0.03(+0.08%) |
Apr 22, 2008 | 44.83 | 44.83 | 43.93 | 44.12 | 310,080 | -0.69(-1.55%) |
Apr 21, 2008 | 44.96 | 45.04 | 44.67 | 44.81 | 275,375 | -0.44(-0.96%) |
Apr 18, 2008 | 44.79 | 45.50 | 44.79 | 45.25 | 251,874 | +1.08(+2.44%) |
Apr 17, 2008 | 44.27 | 44.50 | 43.66 | 44.17 | 293,143 | -0.41(-0.92%) |
Apr 16, 2008 | 42.68 | 44.59 | 42.50 | 44.58 | 477,560 | +2.29(+5.42%) |
Apr 15, 2008 | 42.50 | 42.56 | 42.15 | 42.29 | 256,727 | +0.11(+0.26%) |
Apr 14, 2008 | 42.69 | 42.92 | 42.18 | 42.18 | 206,794 | -0.60(-1.40%) |
Apr 11, 2008 | 42.66 | 42.97 | 42.62 | 42.78 | 434,795 | -0.46(-1.07%) |
Apr 10, 2008 | 42.61 | 43.28 | 42.45 | 43.24 | 366,070 | +0.63(+1.49%) |
Apr 09, 2008 | 42.99 | 43.08 | 42.50 | 42.61 | 570,143 | -0.25(-0.58%) |
Apr 08, 2008 | 42.88 | 43.00 | 42.43 | 42.86 | 391,199 | -0.29(-0.67%) |
Apr 07, 2008 | 42.80 | 43.15 | 42.59 | 43.15 | 397,744 | +0.67(+1.57%) |
Apr 04, 2008 | 42.15 | 42.63 | 42.00 | 42.48 | 456,652 | +0.42(+1.00%) |
Apr 03, 2008 | 42.39 | 42.49 | 41.63 | 42.06 | 479,444 | -0.44(-1.03%) |
Apr 02, 2008 | 42.80 | 43.46 | 42.30 | 42.50 | 460,159 | -0.50(-1.17%) |