Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 50.10 | 50.42 | 49.41 | 49.46 | 307,405 | -0.81(-1.61%) |
Jun 27, 2008 | 51.63 | 52.21 | 50.20 | 50.27 | 273,753 | -1.46(-2.82%) |
Jun 26, 2008 | 52.59 | 53.19 | 51.63 | 51.73 | 242,477 | -1.32(-2.49%) |
Jun 25, 2008 | 53.37 | 53.93 | 52.42 | 53.05 | 220,324 | -0.16(-0.30%) |
Jun 24, 2008 | 54.48 | 55.47 | 53.18 | 53.21 | 128,217 | -1.85(-3.36%) |
Jun 23, 2008 | 56.34 | 56.34 | 54.95 | 55.06 | 124,482 | -0.41(-0.74%) |
Jun 20, 2008 | 56.47 | 56.52 | 54.21 | 55.47 | 264,117 | -1.37(-2.41%) |
Jun 19, 2008 | 55.34 | 57.24 | 55.13 | 56.84 | 211,615 | +1.30(+2.34%) |
Jun 18, 2008 | 57.15 | 57.88 | 55.02 | 55.54 | 240,322 | -2.21(-3.83%) |
Jun 17, 2008 | 57.75 | 58.24 | 57.22 | 57.75 | 165,331 | -0.05(-0.09%) |
Jun 16, 2008 | 59.35 | 59.35 | 57.18 | 57.80 | 271,136 | -1.65(-2.78%) |
Jun 13, 2008 | 57.86 | 59.55 | 57.86 | 59.45 | 160,117 | +1.69(+2.93%) |
Jun 12, 2008 | 58.75 | 59.00 | 57.55 | 57.76 | 136,640 | -0.52(-0.89%) |
Jun 11, 2008 | 60.02 | 60.02 | 57.73 | 58.28 | 206,446 | -2.00(-3.32%) |
Jun 10, 2008 | 60.24 | 60.99 | 58.54 | 60.28 | 184,327 | +0.68(+1.14%) |
Jun 09, 2008 | 59.93 | 60.26 | 58.55 | 59.60 | 164,415 | -0.37(-0.62%) |
Jun 06, 2008 | 62.31 | 62.67 | 59.96 | 59.97 | 93,176 | -2.78(-4.43%) |
Jun 05, 2008 | 62.36 | 62.78 | 61.60 | 62.75 | 140,255 | +0.44(+0.71%) |
Jun 04, 2008 | 60.85 | 62.66 | 60.00 | 62.31 | 164,180 | +1.14(+1.86%) |
Jun 03, 2008 | 61.50 | 62.07 | 60.48 | 61.17 | 250,500 | -0.17(-0.28%) |
Jun 02, 2008 | 61.71 | 61.71 | 60.44 | 61.34 | 218,139 | -0.56(-0.90%) |
May 30, 2008 | 62.21 | 62.21 | 60.86 | 61.90 | 227,813 | -0.13(-0.21%) |
May 29, 2008 | 60.99 | 63.22 | 60.80 | 62.03 | 171,784 | +0.77(+1.26%) |
May 28, 2008 | 62.14 | 62.45 | 60.72 | 61.26 | 118,010 | -0.55(-0.89%) |
May 27, 2008 | 61.75 | 62.51 | 60.14 | 61.81 | 206,345 | +0.05(+0.08%) |
May 26, 2008 | 62.16 | 63.33 | 59.82 | 61.76 | 360,036 | +0.00(+0.00%) |
May 23, 2008 | 62.16 | 63.33 | 59.82 | 61.76 | 360,036 | -0.75(-1.20%) |
May 22, 2008 | 63.36 | 63.41 | 62.11 | 62.51 | 110,970 | -0.96(-1.51%) |
May 21, 2008 | 62.78 | 64.85 | 62.78 | 63.47 | 180,580 | +0.86(+1.37%) |
May 20, 2008 | 63.91 | 64.25 | 62.40 | 62.61 | 105,262 | -1.62(-2.52%) |
May 19, 2008 | 64.90 | 66.45 | 63.82 | 64.23 | 211,650 | -0.67(-1.03%) |
May 16, 2008 | 65.02 | 65.55 | 64.13 | 64.90 | 408,570 | +0.27(+0.42%) |
May 15, 2008 | 64.82 | 66.00 | 64.32 | 64.63 | 397,801 | -0.29(-0.45%) |
May 14, 2008 | 63.64 | 65.53 | 63.11 | 64.92 | 280,553 | +1.28(+2.01%) |
May 13, 2008 | 62.07 | 64.19 | 61.67 | 63.64 | 264,754 | +0.34(+0.54%) |
May 12, 2008 | 61.20 | 63.45 | 60.71 | 63.30 | 201,505 | +2.31(+3.79%) |
May 09, 2008 | 59.85 | 61.81 | 59.62 | 60.99 | 222,234 | -0.39(-0.64%) |
May 08, 2008 | 59.01 | 62.49 | 59.01 | 61.38 | 219,014 | +1.53(+2.56%) |
May 07, 2008 | 61.84 | 62.76 | 58.80 | 59.85 | 121,885 | -1.61(-2.62%) |
May 06, 2008 | 61.25 | 62.02 | 61.25 | 61.46 | 87,049 | -0.11(-0.18%) |
May 05, 2008 | 61.44 | 62.35 | 61.31 | 61.57 | 62,049 | -0.15(-0.24%) |
May 02, 2008 | 62.41 | 62.59 | 61.09 | 61.72 | 78,701 | -0.48(-0.77%) |
May 01, 2008 | 60.76 | 62.30 | 59.07 | 62.20 | 164,356 | +1.52(+2.50%) |
Apr 30, 2008 | 61.15 | 62.26 | 60.59 | 60.68 | 115,382 | -0.28(-0.46%) |
Apr 29, 2008 | 60.30 | 61.08 | 59.78 | 60.96 | 164,251 | +0.56(+0.93%) |
Apr 28, 2008 | 59.33 | 60.50 | 59.23 | 60.40 | 94,259 | +0.90(+1.51%) |
Apr 25, 2008 | 59.16 | 59.74 | 59.16 | 59.50 | 263,463 | +0.46(+0.78%) |
Apr 24, 2008 | 58.38 | 60.21 | 57.79 | 59.04 | 183,173 | +0.57(+0.97%) |
Apr 23, 2008 | 57.56 | 59.27 | 56.55 | 58.47 | 88,729 | +1.17(+2.04%) |
Apr 22, 2008 | 58.65 | 59.06 | 56.60 | 57.30 | 90,324 | -1.75(-2.96%) |
Apr 21, 2008 | 58.90 | 59.65 | 58.38 | 59.05 | 87,545 | -0.22(-0.37%) |
Apr 18, 2008 | 60.20 | 60.20 | 58.93 | 59.27 | 157,113 | -0.06(-0.10%) |
Apr 17, 2008 | 59.52 | 59.89 | 59.03 | 59.33 | 69,359 | -0.57(-0.95%) |
Apr 16, 2008 | 59.29 | 60.03 | 59.03 | 59.90 | 143,283 | +1.31(+2.24%) |
Apr 15, 2008 | 58.82 | 58.87 | 57.48 | 58.59 | 85,693 | +0.05(+0.09%) |
Apr 14, 2008 | 57.39 | 59.03 | 57.39 | 58.54 | 120,699 | +1.09(+1.90%) |
Apr 11, 2008 | 57.93 | 58.81 | 57.23 | 57.45 | 101,281 | -1.06(-1.81%) |
Apr 10, 2008 | 58.05 | 58.63 | 57.87 | 58.51 | 193,358 | +0.56(+0.97%) |
Apr 09, 2008 | 59.40 | 59.64 | 57.82 | 57.95 | 140,442 | -1.23(-2.08%) |
Apr 08, 2008 | 58.69 | 59.98 | 58.69 | 59.18 | 147,978 | -0.01(-0.02%) |
Apr 07, 2008 | 59.55 | 60.00 | 59.00 | 59.19 | 153,381 | -0.06(-0.10%) |
Apr 04, 2008 | 58.77 | 60.22 | 58.61 | 59.25 | 335,155 | +0.64(+1.09%) |
Apr 03, 2008 | 57.25 | 58.76 | 57.25 | 58.61 | 333,091 | +1.33(+2.32%) |
Apr 02, 2008 | 57.17 | 57.80 | 56.30 | 57.28 | 207,649 | +0.13(+0.23%) |