Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 40.46 | 40.84 | 40.36 | 40.42 | 356,929 | +0.37(+0.93%) |
Jun 27, 2008 | 40.02 | 40.32 | 39.54 | 40.05 | 393,061 | -0.13(-0.31%) |
Jun 26, 2008 | 41.24 | 41.47 | 40.17 | 40.17 | 546,682 | -2.60(-6.08%) |
Jun 25, 2008 | 42.36 | 42.95 | 42.11 | 42.77 | 379,781 | +1.25(+3.01%) |
Jun 24, 2008 | 40.91 | 42.31 | 40.84 | 41.53 | 517,520 | +0.04(+0.11%) |
Jun 23, 2008 | 41.52 | 41.99 | 41.19 | 41.48 | 254,631 | +0.01(+0.02%) |
Jun 20, 2008 | 42.18 | 42.23 | 41.30 | 41.47 | 552,272 | -1.14(-2.67%) |
Jun 19, 2008 | 42.92 | 43.02 | 42.08 | 42.61 | 540,899 | -1.20(-2.73%) |
Jun 18, 2008 | 43.92 | 44.21 | 43.28 | 43.81 | 416,772 | +0.58(+1.34%) |
Jun 17, 2008 | 44.03 | 44.21 | 42.94 | 43.23 | 291,020 | -0.53(-1.21%) |
Jun 16, 2008 | 43.93 | 44.34 | 43.21 | 43.76 | 269,137 | +0.53(+1.24%) |
Jun 13, 2008 | 42.95 | 43.44 | 42.46 | 43.22 | 262,343 | -0.72(-1.64%) |
Jun 12, 2008 | 44.04 | 44.59 | 43.48 | 43.94 | 417,677 | +1.08(+2.51%) |
Jun 11, 2008 | 44.00 | 44.03 | 42.86 | 42.86 | 436,082 | -1.66(-3.74%) |
Jun 10, 2008 | 44.26 | 44.89 | 43.93 | 44.53 | 417,504 | -0.70(-1.54%) |
Jun 09, 2008 | 45.59 | 45.76 | 44.84 | 45.23 | 350,427 | -0.13(-0.28%) |
Jun 06, 2008 | 46.91 | 47.06 | 45.07 | 45.35 | 492,429 | -2.89(-5.99%) |
Jun 05, 2008 | 46.82 | 48.33 | 46.82 | 48.24 | 320,857 | +1.70(+3.66%) |
Jun 04, 2008 | 46.73 | 47.13 | 46.13 | 46.54 | 377,494 | -0.30(-0.63%) |
Jun 03, 2008 | 47.19 | 48.33 | 46.62 | 46.84 | 874,567 | -6.04(-11.42%) |
Jun 02, 2008 | 52.88 | 52.88 | 52.88 | 52.88 | 0 | +0.00(+0.00%) |
May 30, 2008 | 52.88 | 52.88 | 52.88 | 52.88 | 0 | +0.00(+0.00%) |
May 29, 2008 | 52.88 | 52.88 | 52.88 | 52.88 | 0 | +0.00(+0.00%) |
May 28, 2008 | 52.88 | 52.88 | 52.88 | 52.88 | 0 | +0.00(+0.00%) |
May 27, 2008 | 52.88 | 52.88 | 52.88 | 52.88 | 0 | +0.00(+0.00%) |
May 26, 2008 | 52.88 | 52.88 | 52.88 | 52.88 | 0 | +0.00(+0.00%) |
May 23, 2008 | 52.88 | 52.88 | 52.88 | 52.88 | 4,709 | +2.50(+4.96%) |
May 22, 2008 | 50.13 | 50.63 | 49.96 | 50.38 | 346,042 | +0.64(+1.28%) |
May 21, 2008 | 51.13 | 51.45 | 49.38 | 49.75 | 506,311 | -0.60(-1.20%) |
May 20, 2008 | 51.46 | 51.46 | 50.18 | 50.35 | 438,219 | -2.17(-4.13%) |
May 19, 2008 | 52.59 | 53.34 | 52.41 | 52.52 | 289,175 | -1.25(-2.32%) |
May 16, 2008 | 53.02 | 54.05 | 53.02 | 53.77 | 237,637 | +0.96(+1.82%) |
May 15, 2008 | 51.96 | 52.90 | 51.60 | 52.81 | 204,068 | +0.00(+0.00%) |
May 14, 2008 | 52.94 | 53.58 | 52.32 | 52.81 | 224,530 | -0.22(-0.41%) |
May 13, 2008 | 53.22 | 53.35 | 52.20 | 53.02 | 223,620 | -0.36(-0.68%) |
May 12, 2008 | 52.80 | 53.56 | 52.52 | 53.39 | 248,672 | +0.28(+0.53%) |
May 09, 2008 | 52.84 | 53.68 | 52.51 | 53.10 | 116,002 | -0.01(-0.01%) |
May 08, 2008 | 52.77 | 53.19 | 52.24 | 53.11 | 430,612 | +2.79(+5.54%) |
May 07, 2008 | 52.27 | 52.27 | 50.21 | 50.33 | 399,263 | -3.06(-5.73%) |
May 06, 2008 | 52.11 | 53.50 | 51.92 | 53.39 | 470,892 | +2.47(+4.85%) |
May 05, 2008 | 51.99 | 51.99 | 50.90 | 50.92 | 359,232 | -1.01(-1.95%) |
May 02, 2008 | 51.79 | 52.35 | 51.49 | 51.93 | 447,683 | +0.65(+1.28%) |
May 01, 2008 | 49.83 | 51.42 | 49.64 | 51.28 | 399,150 | +1.05(+2.09%) |
Apr 30, 2008 | 50.36 | 50.89 | 49.78 | 50.23 | 414,921 | +0.35(+0.70%) |
Apr 29, 2008 | 50.35 | 50.73 | 49.41 | 49.88 | 398,031 | +0.20(+0.40%) |
Apr 28, 2008 | 49.78 | 50.16 | 49.68 | 49.68 | 228,629 | -0.11(-0.22%) |
Apr 25, 2008 | 50.35 | 50.35 | 49.31 | 49.79 | 675,525 | -1.00(-1.98%) |
Apr 24, 2008 | 51.14 | 51.48 | 49.48 | 50.79 | 813,475 | -1.61(-3.08%) |
Apr 23, 2008 | 50.53 | 52.50 | 50.13 | 52.41 | 836,327 | +3.05(+6.17%) |
Apr 22, 2008 | 50.28 | 50.28 | 48.66 | 49.36 | 367,586 | +0.27(+0.56%) |
Apr 21, 2008 | 48.68 | 49.08 | 47.95 | 49.08 | 365,107 | +0.00(+0.00%) |
Apr 18, 2008 | 48.64 | 49.50 | 48.64 | 49.08 | 414,354 | +0.45(+0.93%) |
Apr 17, 2008 | 48.30 | 48.79 | 48.22 | 48.63 | 407,340 | +0.07(+0.14%) |
Apr 16, 2008 | 47.18 | 48.65 | 47.18 | 48.56 | 413,486 | +2.33(+5.05%) |
Apr 15, 2008 | 46.08 | 46.56 | 45.71 | 46.23 | 290,274 | -0.01(-0.02%) |
Apr 14, 2008 | 47.15 | 47.15 | 46.09 | 46.24 | 268,525 | -1.35(-2.83%) |
Apr 11, 2008 | 48.33 | 48.53 | 47.38 | 47.58 | 551,635 | -1.87(-3.77%) |
Apr 10, 2008 | 48.60 | 49.61 | 48.16 | 49.45 | 405,530 | +1.36(+2.83%) |
Apr 09, 2008 | 49.05 | 49.33 | 47.90 | 48.09 | 517,670 | -1.83(-3.66%) |
Apr 08, 2008 | 50.23 | 50.41 | 49.52 | 49.92 | 432,880 | -1.05(-2.06%) |
Apr 07, 2008 | 50.35 | 51.39 | 50.13 | 50.96 | 714,057 | +2.56(+5.28%) |
Apr 04, 2008 | 49.20 | 49.20 | 47.45 | 48.41 | 907,873 | -0.23(-0.47%) |
Apr 03, 2008 | 47.56 | 48.68 | 47.42 | 48.64 | 959,803 | +1.32(+2.78%) |
Apr 02, 2008 | 48.29 | 48.29 | 47.11 | 47.32 | 963,384 | -1.63(-3.34%) |