Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 45.03 | 45.39 | 44.43 | 44.87 | 2,528,517 | -0.16(-0.36%) |
Jun 27, 2008 | 44.78 | 48.46 | 44.55 | 45.03 | 4,184,372 | +0.41(+0.92%) |
Jun 26, 2008 | 46.91 | 46.91 | 44.61 | 44.62 | 5,957,657 | -2.58(-5.46%) |
Jun 25, 2008 | 46.65 | 47.60 | 46.45 | 47.20 | 3,763,615 | +0.75(+1.62%) |
Jun 24, 2008 | 46.79 | 46.95 | 46.41 | 46.45 | 2,042,651 | -0.47(-1.00%) |
Jun 23, 2008 | 46.86 | 47.46 | 46.68 | 46.91 | 2,845,430 | +0.16(+0.34%) |
Jun 20, 2008 | 47.47 | 47.71 | 46.65 | 46.75 | 4,648,291 | -1.10(-2.30%) |
Jun 19, 2008 | 46.28 | 48.05 | 46.28 | 47.85 | 2,626,563 | +0.90(+1.91%) |
Jun 18, 2008 | 47.56 | 48.80 | 46.53 | 46.95 | 7,513,972 | -0.72(-1.52%) |
Jun 17, 2008 | 48.67 | 48.71 | 47.63 | 47.68 | 2,271,876 | -0.88(-1.81%) |
Jun 16, 2008 | 48.62 | 48.77 | 48.04 | 48.56 | 2,178,922 | +0.07(+0.14%) |
Jun 13, 2008 | 48.46 | 48.87 | 48.04 | 48.49 | 2,191,337 | +0.52(+1.08%) |
Jun 12, 2008 | 48.26 | 49.00 | 47.89 | 47.97 | 2,382,057 | +0.05(+0.10%) |
Jun 11, 2008 | 48.14 | 48.88 | 47.93 | 47.93 | 2,945,170 | -0.21(-0.45%) |
Jun 10, 2008 | 48.12 | 48.56 | 47.83 | 48.14 | 2,643,823 | -0.14(-0.29%) |
Jun 09, 2008 | 48.06 | 48.45 | 47.90 | 48.28 | 2,111,644 | +0.19(+0.40%) |
Jun 06, 2008 | 49.71 | 49.91 | 48.07 | 48.09 | 4,169,875 | -1.93(-3.86%) |
Jun 05, 2008 | 49.36 | 50.08 | 48.96 | 50.02 | 3,060,592 | +0.74(+1.50%) |
Jun 04, 2008 | 49.54 | 49.54 | 48.97 | 49.28 | 3,542,221 | -0.25(-0.51%) |
Jun 03, 2008 | 50.04 | 50.29 | 49.22 | 49.54 | 2,559,147 | -0.36(-0.71%) |
Jun 02, 2008 | 50.52 | 50.59 | 49.56 | 49.89 | 2,225,259 | -0.72(-1.42%) |
May 30, 2008 | 50.37 | 50.82 | 49.96 | 50.61 | 2,333,201 | +0.41(+0.81%) |
May 29, 2008 | 49.93 | 50.35 | 49.28 | 50.20 | 1,808,793 | +0.07(+0.15%) |
May 28, 2008 | 50.36 | 50.36 | 49.66 | 50.13 | 2,796,458 | -0.19(-0.39%) |
May 27, 2008 | 49.52 | 50.44 | 49.48 | 50.32 | 2,593,815 | +0.74(+1.49%) |
May 26, 2008 | 49.95 | 50.16 | 49.58 | 49.58 | 0 | +0.00(+0.00%) |
May 23, 2008 | 49.95 | 50.16 | 49.58 | 49.58 | 1,762,524 | -0.60(-1.20%) |
May 22, 2008 | 49.96 | 50.44 | 49.87 | 50.19 | 2,090,722 | +0.23(+0.46%) |
May 21, 2008 | 50.88 | 51.19 | 49.89 | 49.96 | 3,072,326 | -0.89(-1.75%) |
May 20, 2008 | 51.50 | 51.51 | 50.80 | 50.85 | 2,470,451 | -0.80(-1.55%) |
May 19, 2008 | 50.64 | 51.94 | 50.53 | 51.65 | 3,568,861 | +0.95(+1.88%) |
May 16, 2008 | 50.29 | 50.75 | 49.98 | 50.70 | 2,997,592 | +0.31(+0.61%) |
May 15, 2008 | 50.31 | 50.71 | 49.97 | 50.39 | 2,501,848 | +0.02(+0.04%) |
May 14, 2008 | 50.86 | 51.15 | 50.36 | 50.37 | 2,782,808 | -0.17(-0.35%) |
May 13, 2008 | 50.23 | 50.82 | 49.98 | 50.54 | 2,566,847 | +0.30(+0.59%) |
May 12, 2008 | 50.11 | 50.30 | 49.60 | 50.25 | 1,818,482 | +0.36(+0.73%) |
May 09, 2008 | 48.83 | 50.31 | 48.83 | 49.89 | 1,431,058 | -0.19(-0.39%) |
May 08, 2008 | 49.91 | 50.23 | 49.39 | 50.08 | 2,503,899 | +0.27(+0.54%) |
May 07, 2008 | 50.22 | 50.29 | 49.81 | 49.81 | 4,685,061 | -0.29(-0.58%) |
May 06, 2008 | 49.50 | 50.25 | 49.38 | 50.10 | 2,393,393 | +0.17(+0.35%) |
May 05, 2008 | 49.26 | 50.31 | 49.62 | 49.93 | 2,070,782 | -0.38(-0.75%) |
May 02, 2008 | 50.19 | 50.69 | 49.97 | 50.30 | 2,213,689 | +0.15(+0.31%) |
May 01, 2008 | 49.19 | 50.21 | 49.16 | 50.15 | 3,312,868 | +0.80(+1.63%) |
Apr 30, 2008 | 49.63 | 50.27 | 49.34 | 49.34 | 3,487,817 | -0.41(-0.82%) |
Apr 29, 2008 | 49.22 | 49.94 | 49.17 | 49.75 | 3,660,210 | +0.60(+1.23%) |
Apr 28, 2008 | 49.38 | 49.77 | 48.92 | 49.15 | 4,182,741 | -0.48(-0.96%) |
Apr 25, 2008 | 50.03 | 50.94 | 48.64 | 49.62 | 4,573,712 | +0.97(+1.98%) |
Apr 24, 2008 | 46.50 | 48.99 | 46.47 | 48.66 | 5,285,817 | +1.94(+4.15%) |
Apr 23, 2008 | 47.06 | 47.21 | 45.90 | 46.72 | 4,027,209 | +0.07(+0.14%) |
Apr 22, 2008 | 47.26 | 47.56 | 46.63 | 46.65 | 3,269,144 | -1.02(-2.14%) |
Apr 21, 2008 | 47.85 | 48.10 | 47.63 | 47.67 | 1,943,097 | -0.19(-0.39%) |
Apr 18, 2008 | 48.37 | 48.37 | 47.62 | 47.86 | 2,909,202 | +0.19(+0.41%) |
Apr 17, 2008 | 47.65 | 48.00 | 47.56 | 47.67 | 3,855,685 | -0.02(-0.04%) |
Apr 16, 2008 | 48.31 | 48.81 | 46.60 | 47.69 | 7,687,254 | -0.32(-0.66%) |
Apr 15, 2008 | 51.27 | 51.27 | 47.85 | 48.00 | 7,039,967 | -3.53(-6.86%) |
Apr 14, 2008 | 51.28 | 51.70 | 51.25 | 51.54 | 1,089,397 | +0.25(+0.48%) |
Apr 11, 2008 | 52.09 | 52.25 | 51.22 | 51.29 | 2,159,281 | -1.07(-2.04%) |
Apr 10, 2008 | 52.19 | 52.51 | 52.03 | 52.35 | 1,699,165 | +0.07(+0.13%) |
Apr 09, 2008 | 52.49 | 52.59 | 52.03 | 52.29 | 1,846,693 | -0.07(-0.14%) |
Apr 08, 2008 | 52.07 | 52.49 | 52.05 | 52.36 | 1,466,087 | -0.25(-0.48%) |
Apr 07, 2008 | 53.02 | 53.05 | 52.19 | 52.62 | 2,340,492 | +0.08(+0.15%) |
Apr 04, 2008 | 53.21 | 53.32 | 52.43 | 52.53 | 2,090,845 | -0.53(-1.00%) |
Apr 03, 2008 | 52.93 | 53.15 | 52.51 | 53.06 | 2,404,410 | +0.12(+0.23%) |
Apr 02, 2008 | 52.73 | 53.33 | 52.32 | 52.94 | 2,375,440 | +0.46(+0.88%) |