Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 66.80 | 69.81 | 66.40 | 67.36 | 1,516,248 | +1.87(+2.85%) |
Jun 27, 2008 | 65.83 | 66.12 | 63.40 | 65.49 | 1,316,644 | +0.12(+0.18%) |
Jun 26, 2008 | 63.93 | 66.17 | 62.00 | 65.38 | 1,307,737 | +0.46(+0.70%) |
Jun 25, 2008 | 66.42 | 66.56 | 60.84 | 64.92 | 1,269,300 | -0.42(-0.64%) |
Jun 24, 2008 | 71.03 | 71.03 | 64.82 | 65.34 | 1,647,134 | -4.82(-6.87%) |
Jun 23, 2008 | 66.05 | 70.79 | 64.97 | 70.16 | 1,253,958 | +3.23(+4.82%) |
Jun 20, 2008 | 69.72 | 69.93 | 66.81 | 66.93 | 1,348,374 | -1.53(-2.23%) |
Jun 19, 2008 | 72.67 | 72.74 | 66.74 | 68.46 | 1,234,390 | -3.30(-4.60%) |
Jun 18, 2008 | 72.51 | 72.51 | 68.01 | 71.76 | 1,203,439 | +0.53(+0.75%) |
Jun 17, 2008 | 69.76 | 72.26 | 68.67 | 71.22 | 1,416,175 | +1.83(+2.63%) |
Jun 16, 2008 | 67.70 | 71.32 | 67.70 | 69.40 | 1,484,285 | +3.32(+5.03%) |
Jun 13, 2008 | 63.66 | 67.12 | 62.19 | 66.07 | 1,062,422 | +1.95(+3.05%) |
Jun 12, 2008 | 65.73 | 66.67 | 61.78 | 64.12 | 1,896,622 | -2.87(-4.28%) |
Jun 11, 2008 | 66.69 | 69.46 | 65.91 | 66.99 | 1,549,444 | -0.34(-0.51%) |
Jun 10, 2008 | 65.70 | 69.97 | 62.93 | 67.33 | 3,470,248 | -4.51(-6.28%) |
Jun 09, 2008 | 73.95 | 73.95 | 69.77 | 71.84 | 1,424,593 | -0.55(-0.77%) |
Jun 06, 2008 | 68.48 | 73.75 | 67.06 | 72.39 | 2,904,626 | +4.56(+6.72%) |
Jun 05, 2008 | 63.37 | 67.86 | 63.04 | 67.83 | 1,486,145 | +4.47(+7.05%) |
Jun 04, 2008 | 63.08 | 65.33 | 62.72 | 63.36 | 1,385,218 | -0.33(-0.52%) |
Jun 03, 2008 | 63.25 | 64.24 | 61.70 | 63.69 | 1,917,539 | +1.17(+1.86%) |
Jun 02, 2008 | 62.66 | 63.95 | 60.79 | 62.53 | 1,619,678 | +0.18(+0.28%) |
May 30, 2008 | 60.76 | 63.66 | 58.94 | 62.35 | 2,296,268 | +2.44(+4.07%) |
May 29, 2008 | 60.08 | 61.67 | 58.80 | 59.91 | 1,793,116 | -0.82(-1.34%) |
May 28, 2008 | 58.21 | 60.97 | 54.75 | 60.73 | 1,996,080 | +2.52(+4.32%) |
May 27, 2008 | 58.20 | 60.39 | 56.84 | 58.21 | 1,174,349 | +0.27(+0.47%) |
May 26, 2008 | 58.79 | 59.62 | 57.06 | 57.94 | 0 | +0.00(+0.00%) |
May 23, 2008 | 58.79 | 59.62 | 57.06 | 57.94 | 880,306 | -0.92(-1.57%) |
May 22, 2008 | 59.78 | 59.82 | 56.56 | 58.86 | 1,633,462 | +0.38(+0.65%) |
May 21, 2008 | 58.78 | 61.49 | 58.30 | 58.49 | 2,419,627 | -2.58(-4.22%) |
May 20, 2008 | 50.62 | 61.89 | 50.62 | 61.06 | 5,074,615 | +11.45(+23.07%) |
May 19, 2008 | 50.48 | 50.94 | 48.77 | 49.61 | 895,680 | -0.40(-0.80%) |
May 16, 2008 | 51.26 | 51.54 | 49.11 | 50.01 | 905,250 | +0.07(+0.14%) |
May 15, 2008 | 50.56 | 50.56 | 48.15 | 49.94 | 801,833 | +0.36(+0.73%) |
May 14, 2008 | 50.54 | 50.78 | 48.62 | 49.59 | 823,167 | -1.03(-2.03%) |
May 13, 2008 | 48.58 | 50.80 | 46.81 | 50.62 | 1,955,701 | +2.02(+4.16%) |
May 12, 2008 | 52.43 | 52.44 | 48.30 | 48.59 | 1,925,780 | -3.08(-5.96%) |
May 09, 2008 | 51.66 | 54.06 | 51.01 | 51.67 | 1,169,887 | +0.82(+1.60%) |
May 08, 2008 | 50.04 | 51.01 | 48.97 | 50.86 | 832,755 | +1.00(+2.01%) |
May 07, 2008 | 48.70 | 51.89 | 47.63 | 49.86 | 1,715,537 | +1.79(+3.72%) |
May 06, 2008 | 49.42 | 50.93 | 46.91 | 48.07 | 1,991,904 | -1.46(-2.94%) |
May 05, 2008 | 45.66 | 50.67 | 45.18 | 49.53 | 4,210,962 | +6.94(+16.29%) |
May 02, 2008 | 39.96 | 43.01 | 38.02 | 42.59 | 1,952,261 | +2.03(+5.01%) |
May 01, 2008 | 41.70 | 41.88 | 38.36 | 40.56 | 1,062,262 | -1.20(-2.86%) |
Apr 30, 2008 | 40.68 | 42.07 | 39.19 | 41.75 | 1,359,295 | +0.70(+1.70%) |
Apr 29, 2008 | 45.11 | 45.11 | 40.56 | 41.05 | 1,898,211 | -4.17(-9.22%) |
Apr 28, 2008 | 44.46 | 46.79 | 43.56 | 45.22 | 1,264,429 | +1.45(+3.31%) |
Apr 25, 2008 | 40.66 | 44.09 | 40.66 | 43.77 | 1,202,012 | +2.88(+7.03%) |
Apr 24, 2008 | 41.44 | 41.93 | 40.13 | 40.90 | 948,081 | -0.34(-0.82%) |
Apr 23, 2008 | 41.32 | 41.32 | 40.12 | 41.24 | 1,095,877 | +0.21(+0.52%) |
Apr 22, 2008 | 40.14 | 41.19 | 39.45 | 41.02 | 1,049,933 | +0.31(+0.76%) |
Apr 21, 2008 | 41.31 | 42.04 | 39.98 | 40.71 | 1,115,479 | -0.28(-0.69%) |
Apr 18, 2008 | 42.34 | 42.39 | 39.64 | 41.00 | 1,059,539 | -0.50(-1.19%) |
Apr 17, 2008 | 40.81 | 41.69 | 37.52 | 41.49 | 2,500,041 | +0.49(+1.18%) |
Apr 16, 2008 | 41.53 | 43.32 | 40.06 | 41.01 | 3,513,834 | +0.60(+1.49%) |
Apr 15, 2008 | 37.31 | 41.02 | 36.90 | 40.40 | 1,820,171 | +3.26(+8.76%) |
Apr 14, 2008 | 37.89 | 38.35 | 36.44 | 37.15 | 1,308,066 | -0.15(-0.39%) |
Apr 11, 2008 | 37.53 | 38.14 | 34.35 | 37.29 | 2,472,606 | +2.71(+7.84%) |
Apr 10, 2008 | 34.18 | 36.21 | 34.18 | 34.58 | 1,558,139 | +0.18(+0.54%) |
Apr 09, 2008 | 33.26 | 34.65 | 33.22 | 34.40 | 570,562 | +1.46(+4.42%) |
Apr 08, 2008 | 32.75 | 35.36 | 32.16 | 32.94 | 1,148,071 | -0.14(-0.41%) |
Apr 07, 2008 | 33.09 | 34.19 | 32.57 | 33.08 | 734,160 | +0.91(+2.84%) |
Apr 04, 2008 | 32.15 | 32.92 | 31.97 | 32.16 | 439,365 | +0.22(+0.70%) |
Apr 03, 2008 | 31.07 | 32.49 | 30.50 | 31.94 | 803,787 | +1.47(+4.82%) |
Apr 02, 2008 | 30.71 | 31.09 | 29.85 | 30.47 | 712,988 | +0.28(+0.93%) |