Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 47.41 | 48.11 | 47.10 | 47.49 | 250,178 | -0.24(-0.50%) |
Jun 27, 2008 | 47.89 | 47.98 | 47.42 | 47.72 | 368,266 | -0.33(-0.69%) |
Jun 26, 2008 | 48.49 | 48.81 | 48.06 | 48.06 | 327,891 | -0.90(-1.83%) |
Jun 25, 2008 | 49.01 | 49.27 | 48.72 | 48.95 | 403,545 | -0.05(-0.10%) |
Jun 24, 2008 | 49.07 | 49.38 | 48.69 | 49.01 | 326,697 | -0.33(-0.68%) |
Jun 23, 2008 | 49.72 | 49.79 | 49.06 | 49.34 | 234,053 | -0.24(-0.48%) |
Jun 20, 2008 | 49.16 | 49.60 | 48.54 | 49.58 | 560,761 | -0.15(-0.29%) |
Jun 19, 2008 | 49.71 | 49.75 | 48.71 | 49.72 | 325,923 | +0.15(+0.31%) |
Jun 18, 2008 | 50.07 | 50.09 | 49.19 | 49.57 | 168,292 | -0.64(-1.28%) |
Jun 17, 2008 | 50.68 | 50.90 | 50.15 | 50.21 | 240,191 | -0.42(-0.83%) |
Jun 16, 2008 | 50.75 | 50.76 | 50.11 | 50.63 | 164,560 | +0.01(+0.02%) |
Jun 13, 2008 | 49.64 | 50.95 | 49.63 | 50.62 | 263,285 | +0.98(+1.98%) |
Jun 12, 2008 | 49.76 | 50.21 | 49.24 | 49.64 | 327,336 | +0.05(+0.10%) |
Jun 11, 2008 | 49.66 | 50.04 | 49.57 | 49.59 | 346,003 | -0.20(-0.41%) |
Jun 10, 2008 | 49.39 | 50.10 | 48.76 | 49.79 | 248,690 | +0.38(+0.78%) |
Jun 09, 2008 | 49.68 | 49.96 | 49.08 | 49.41 | 184,326 | -0.37(-0.74%) |
Jun 06, 2008 | 50.91 | 50.91 | 49.66 | 49.77 | 196,559 | -1.60(-3.11%) |
Jun 05, 2008 | 50.65 | 51.41 | 50.45 | 51.37 | 249,372 | +0.93(+1.85%) |
Jun 04, 2008 | 50.65 | 51.15 | 50.34 | 50.44 | 212,332 | -0.29(-0.57%) |
Jun 03, 2008 | 50.59 | 50.89 | 50.36 | 50.73 | 268,200 | +0.12(+0.24%) |
Jun 02, 2008 | 50.41 | 50.86 | 50.16 | 50.61 | 315,867 | -0.03(-0.07%) |
May 30, 2008 | 50.31 | 50.65 | 49.73 | 50.65 | 326,733 | +0.51(+1.02%) |
May 29, 2008 | 48.88 | 50.19 | 48.88 | 50.13 | 302,443 | +1.26(+2.57%) |
May 28, 2008 | 48.44 | 49.05 | 48.38 | 48.88 | 380,806 | +0.54(+1.11%) |
May 27, 2008 | 47.32 | 48.44 | 47.32 | 48.34 | 198,265 | +1.02(+2.17%) |
May 26, 2008 | 48.13 | 48.13 | 47.20 | 47.31 | 0 | +0.00(+0.00%) |
May 23, 2008 | 48.13 | 48.13 | 47.20 | 47.31 | 134,221 | -1.05(-2.17%) |
May 22, 2008 | 48.05 | 48.56 | 47.79 | 48.37 | 219,514 | +0.22(+0.46%) |
May 21, 2008 | 48.78 | 49.27 | 48.05 | 48.14 | 127,416 | -0.64(-1.31%) |
May 20, 2008 | 49.08 | 49.08 | 48.58 | 48.78 | 263,561 | -0.68(-1.38%) |
May 19, 2008 | 49.97 | 50.15 | 49.24 | 49.47 | 297,881 | -0.14(-0.28%) |
May 16, 2008 | 49.63 | 49.75 | 49.20 | 49.60 | 141,986 | +0.38(+0.78%) |
May 15, 2008 | 49.29 | 49.33 | 48.85 | 49.22 | 167,089 | -0.26(-0.54%) |
May 14, 2008 | 49.08 | 49.85 | 48.88 | 49.48 | 483,969 | +0.72(+1.47%) |
May 13, 2008 | 48.44 | 48.94 | 48.06 | 48.77 | 317,200 | +0.09(+0.19%) |
May 12, 2008 | 48.68 | 48.94 | 48.11 | 48.67 | 343,612 | +0.15(+0.30%) |
May 09, 2008 | 48.21 | 48.55 | 47.50 | 48.53 | 329,634 | -0.27(-0.56%) |
May 08, 2008 | 48.64 | 48.85 | 48.19 | 48.80 | 316,797 | +0.15(+0.32%) |
May 07, 2008 | 48.98 | 49.07 | 48.50 | 48.65 | 259,284 | +0.00(+0.00%) |
May 06, 2008 | 48.46 | 49.07 | 47.76 | 48.65 | 422,334 | +0.29(+0.60%) |
May 05, 2008 | 48.57 | 48.65 | 48.06 | 48.36 | 281,804 | +0.15(+0.32%) |
May 02, 2008 | 48.34 | 48.92 | 47.84 | 48.20 | 222,275 | -0.28(-0.58%) |
May 01, 2008 | 47.45 | 48.94 | 46.96 | 48.49 | 341,575 | +1.43(+3.03%) |
Apr 30, 2008 | 48.12 | 48.85 | 46.95 | 47.06 | 618,189 | -1.25(-2.58%) |
Apr 29, 2008 | 46.15 | 50.22 | 46.15 | 48.31 | 669,308 | +3.08(+6.82%) |
Apr 28, 2008 | 44.73 | 45.65 | 44.32 | 45.22 | 272,193 | +0.71(+1.59%) |
Apr 25, 2008 | 44.12 | 44.61 | 43.28 | 44.51 | 191,093 | +0.15(+0.33%) |
Apr 24, 2008 | 44.04 | 44.64 | 43.68 | 44.37 | 286,099 | +0.28(+0.64%) |
Apr 23, 2008 | 43.99 | 44.33 | 43.80 | 44.09 | 218,777 | +0.03(+0.08%) |
Apr 22, 2008 | 44.76 | 44.76 | 43.86 | 44.05 | 310,574 | -0.69(-1.55%) |
Apr 21, 2008 | 44.89 | 44.97 | 44.60 | 44.74 | 275,814 | -0.44(-0.96%) |
Apr 18, 2008 | 44.72 | 45.43 | 44.72 | 45.18 | 252,275 | +1.08(+2.44%) |
Apr 17, 2008 | 44.20 | 44.43 | 43.59 | 44.10 | 293,610 | -0.41(-0.92%) |
Apr 16, 2008 | 42.62 | 44.52 | 42.43 | 44.51 | 478,320 | +2.29(+5.42%) |
Apr 15, 2008 | 42.43 | 42.50 | 42.09 | 42.22 | 257,136 | +0.11(+0.26%) |
Apr 14, 2008 | 42.63 | 42.85 | 42.11 | 42.11 | 207,123 | -0.60(-1.40%) |
Apr 11, 2008 | 42.59 | 42.90 | 42.56 | 42.71 | 435,488 | -0.46(-1.07%) |
Apr 10, 2008 | 42.54 | 43.21 | 42.39 | 43.17 | 366,653 | +0.63(+1.49%) |
Apr 09, 2008 | 42.92 | 43.01 | 42.44 | 42.54 | 571,051 | -0.25(-0.58%) |
Apr 08, 2008 | 42.81 | 42.93 | 42.36 | 42.79 | 391,822 | -0.29(-0.67%) |
Apr 07, 2008 | 42.74 | 43.08 | 42.52 | 43.08 | 398,378 | +0.67(+1.57%) |
Apr 04, 2008 | 42.09 | 42.57 | 41.93 | 42.41 | 457,379 | +0.42(+1.00%) |
Apr 03, 2008 | 42.32 | 42.42 | 41.57 | 41.99 | 480,207 | -0.44(-1.03%) |
Apr 02, 2008 | 42.74 | 43.39 | 42.23 | 42.43 | 460,891 | -0.50(-1.17%) |