Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 41.81 | 42.50 | 40.00 | 40.19 | 1,838,048 | -0.19(-0.47%) |
Jun 27, 2008 | 41.75 | 43.37 | 39.54 | 40.38 | 2,714,302 | -2.51(-5.85%) |
Jun 26, 2008 | 44.50 | 45.95 | 42.58 | 42.89 | 2,110,369 | -2.35(-5.19%) |
Jun 25, 2008 | 45.85 | 46.25 | 43.50 | 45.24 | 2,185,995 | -0.59(-1.29%) |
Jun 24, 2008 | 47.13 | 47.85 | 44.69 | 45.83 | 2,656,328 | -1.38(-2.92%) |
Jun 23, 2008 | 47.50 | 48.83 | 46.62 | 47.21 | 2,299,782 | +1.33(+2.90%) |
Jun 20, 2008 | 48.12 | 48.18 | 36.02 | 45.88 | 3,096,156 | -1.35(-2.86%) |
Jun 19, 2008 | 51.80 | 51.80 | 46.75 | 47.23 | 4,256,124 | -3.77(-7.39%) |
Jun 18, 2008 | 47.12 | 51.50 | 47.00 | 51.00 | 5,455,737 | +4.00(+8.51%) |
Jun 17, 2008 | 46.43 | 49.24 | 45.87 | 47.00 | 7,788,425 | +4.54(+10.69%) |
Jun 16, 2008 | 39.93 | 42.75 | 39.44 | 42.46 | 2,485,505 | +3.46(+8.87%) |
Jun 13, 2008 | 38.50 | 39.45 | 38.05 | 39.00 | 1,528,549 | +1.11(+2.93%) |
Jun 12, 2008 | 37.23 | 39.50 | 37.22 | 37.89 | 2,461,306 | +0.99(+2.68%) |
Jun 11, 2008 | 37.50 | 38.13 | 36.11 | 36.90 | 2,224,339 | +0.51(+1.40%) |
Jun 10, 2008 | 37.32 | 37.94 | 35.36 | 36.39 | 2,418,091 | -0.81(-2.18%) |
Jun 09, 2008 | 39.72 | 40.28 | 35.05 | 37.20 | 2,929,646 | -2.14(-5.44%) |
Jun 06, 2008 | 40.00 | 43.19 | 39.09 | 39.34 | 2,604,882 | -1.36(-3.34%) |
Jun 05, 2008 | 39.00 | 41.30 | 38.82 | 40.70 | 2,197,540 | +2.40(+6.27%) |
Jun 04, 2008 | 39.75 | 39.95 | 38.01 | 38.30 | 1,743,287 | -1.42(-3.58%) |
Jun 03, 2008 | 41.00 | 41.77 | 39.10 | 39.72 | 1,755,239 | -1.31(-3.19%) |
Jun 02, 2008 | 41.14 | 42.59 | 39.20 | 41.03 | 3,708,176 | +1.32(+3.32%) |
May 30, 2008 | 39.87 | 41.00 | 39.07 | 39.71 | 3,034,676 | +1.93(+5.11%) |
May 29, 2008 | 40.00 | 40.00 | 36.55 | 37.78 | 3,465,364 | -3.22(-7.85%) |
May 28, 2008 | 38.37 | 41.69 | 37.10 | 41.00 | 3,269,518 | +2.01(+5.16%) |
May 27, 2008 | 38.79 | 40.57 | 36.21 | 38.99 | 3,068,632 | +0.50(+1.30%) |
May 26, 2008 | 37.50 | 39.23 | 36.82 | 38.49 | 3,549,537 | +0.00(+0.00%) |
May 23, 2008 | 37.50 | 39.23 | 36.82 | 38.49 | 3,545,212 | +0.59(+1.56%) |
May 22, 2008 | 43.61 | 44.40 | 37.28 | 37.90 | 6,224,525 | -5.89(-13.45%) |
May 21, 2008 | 46.86 | 46.92 | 43.10 | 43.79 | 3,801,701 | -1.33(-2.95%) |
May 20, 2008 | 44.04 | 45.22 | 42.87 | 45.12 | 3,698,822 | +2.04(+4.74%) |
May 19, 2008 | 45.97 | 48.91 | 42.60 | 43.08 | 5,968,593 | -1.82(-4.05%) |
May 16, 2008 | 44.45 | 45.50 | 43.51 | 44.90 | 3,722,392 | +1.30(+2.98%) |
May 15, 2008 | 43.80 | 46.41 | 42.30 | 43.60 | 6,020,697 | -0.40(-0.91%) |
May 14, 2008 | 41.50 | 45.99 | 40.44 | 44.00 | 9,333,356 | +3.22(+7.90%) |
May 13, 2008 | 42.79 | 45.08 | 40.12 | 40.78 | 16,527,777 | +6.68(+19.59%) |
May 12, 2008 | 32.88 | 34.47 | 31.18 | 34.10 | 3,590,930 | +1.56(+4.79%) |
May 09, 2008 | 30.38 | 33.50 | 29.81 | 32.54 | 2,490,643 | +1.05(+3.33%) |
May 08, 2008 | 29.25 | 31.95 | 28.58 | 31.49 | 2,822,766 | +3.20(+11.31%) |
May 07, 2008 | 31.80 | 32.85 | 28.29 | 28.29 | 3,443,981 | -3.07(-9.79%) |
May 06, 2008 | 26.30 | 31.39 | 26.15 | 31.36 | 3,971,040 | +4.82(+18.16%) |
May 05, 2008 | 27.43 | 27.43 | 26.30 | 26.54 | 629,206 | -0.58(-2.14%) |
May 02, 2008 | 28.47 | 28.47 | 26.50 | 27.12 | 1,228,049 | -0.45(-1.63%) |
May 01, 2008 | 27.26 | 29.00 | 25.93 | 27.57 | 2,121,013 | +0.20(+0.73%) |
Apr 30, 2008 | 25.95 | 28.00 | 25.84 | 27.37 | 2,871,592 | +2.29(+9.13%) |
Apr 29, 2008 | 25.42 | 25.68 | 24.62 | 25.08 | 732,293 | -0.43(-1.69%) |
Apr 28, 2008 | 24.64 | 25.99 | 24.47 | 25.51 | 1,001,828 | +1.07(+4.38%) |
Apr 25, 2008 | 23.95 | 24.55 | 23.18 | 24.44 | 811,450 | +0.49(+2.05%) |
Apr 24, 2008 | 25.10 | 25.29 | 22.95 | 23.95 | 1,429,067 | -1.04(-4.16%) |
Apr 23, 2008 | 26.65 | 26.88 | 24.80 | 24.99 | 1,008,542 | -1.15(-4.40%) |
Apr 22, 2008 | 26.77 | 27.25 | 25.80 | 26.14 | 1,040,861 | -0.51(-1.91%) |
Apr 21, 2008 | 26.18 | 26.83 | 25.86 | 26.65 | 1,155,816 | +0.57(+2.19%) |
Apr 18, 2008 | 26.80 | 26.94 | 25.90 | 26.08 | 1,112,016 | +0.23(+0.89%) |
Apr 17, 2008 | 27.75 | 28.45 | 25.10 | 25.85 | 2,233,127 | -2.01(-7.21%) |
Apr 16, 2008 | 26.80 | 27.93 | 26.56 | 27.86 | 1,649,867 | +1.66(+6.34%) |
Apr 15, 2008 | 26.13 | 27.18 | 25.90 | 26.20 | 2,310,429 | +0.56(+2.18%) |
Apr 14, 2008 | 24.31 | 25.75 | 24.31 | 25.64 | 1,601,219 | +1.56(+6.48%) |
Apr 11, 2008 | 24.08 | 25.05 | 23.16 | 24.08 | 1,346,517 | +0.33(+1.39%) |
Apr 10, 2008 | 24.51 | 24.68 | 23.61 | 23.75 | 794,205 | -0.45(-1.86%) |
Apr 09, 2008 | 24.13 | 25.42 | 23.83 | 24.20 | 1,174,356 | -0.11(-0.45%) |
Apr 08, 2008 | 23.47 | 24.58 | 22.90 | 24.31 | 1,064,323 | +0.59(+2.49%) |
Apr 07, 2008 | 26.48 | 26.49 | 23.09 | 23.72 | 2,060,951 | -1.52(-6.02%) |
Apr 04, 2008 | 25.50 | 26.03 | 24.82 | 25.24 | 2,174,557 | +0.33(+1.32%) |
Apr 03, 2008 | 23.25 | 25.55 | 23.10 | 24.91 | 2,993,187 | +1.47(+6.27%) |
Apr 02, 2008 | 22.44 | 23.57 | 22.11 | 23.44 | 1,549,292 | +1.45(+6.59%) |