Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 48.04 | 49.22 | 46.71 | 47.62 | 14,396 | +0.00(+0.00%) |
Jun 27, 2008 | 47.55 | 48.75 | 46.92 | 47.62 | 16,390 | -0.63(-1.32%) |
Jun 26, 2008 | 47.18 | 49.32 | 47.18 | 48.26 | 19,683 | -0.10(-0.20%) |
Jun 25, 2008 | 47.44 | 48.96 | 47.41 | 48.36 | 12,345 | +0.44(+0.91%) |
Jun 24, 2008 | 48.96 | 48.96 | 46.03 | 47.92 | 9,459 | -1.05(-2.14%) |
Jun 23, 2008 | 46.74 | 49.19 | 45.27 | 48.96 | 20,030 | +1.76(+3.73%) |
Jun 20, 2008 | 45.12 | 47.20 | 44.21 | 47.20 | 17,991 | +2.39(+5.33%) |
Jun 19, 2008 | 43.82 | 46.15 | 43.42 | 44.81 | 23,043 | +1.31(+3.02%) |
Jun 18, 2008 | 42.53 | 43.50 | 42.53 | 43.50 | 11,937 | +1.27(+3.01%) |
Jun 17, 2008 | 42.16 | 42.84 | 42.16 | 42.23 | 7,727 | -0.14(-0.34%) |
Jun 16, 2008 | 42.24 | 42.37 | 41.47 | 42.37 | 10,657 | +0.47(+1.11%) |
Jun 13, 2008 | 42.56 | 42.66 | 41.59 | 41.91 | 16,087 | -0.35(-0.83%) |
Jun 12, 2008 | 40.87 | 42.78 | 40.69 | 42.26 | 27,544 | +1.93(+4.79%) |
Jun 11, 2008 | 41.87 | 41.87 | 40.24 | 40.32 | 15,845 | -0.63(-1.53%) |
Jun 10, 2008 | 41.10 | 41.30 | 40.13 | 40.95 | 13,567 | +0.16(+0.39%) |
Jun 09, 2008 | 41.72 | 41.72 | 40.70 | 40.79 | 8,387 | -0.57(-1.38%) |
Jun 06, 2008 | 40.92 | 41.60 | 40.58 | 41.36 | 15,681 | +0.89(+2.21%) |
Jun 05, 2008 | 40.98 | 41.85 | 39.80 | 40.47 | 35,945 | -0.42(-1.03%) |
Jun 04, 2008 | 41.53 | 41.76 | 40.33 | 40.89 | 13,467 | -0.11(-0.28%) |
Jun 03, 2008 | 39.89 | 41.63 | 39.89 | 41.00 | 17,434 | +0.54(+1.33%) |
Jun 02, 2008 | 41.03 | 41.81 | 39.78 | 40.47 | 17,243 | -0.24(-0.59%) |
May 30, 2008 | 40.80 | 41.36 | 39.94 | 40.71 | 12,674 | +0.47(+1.16%) |
May 29, 2008 | 39.57 | 40.47 | 39.22 | 40.24 | 12,922 | +0.29(+0.73%) |
May 28, 2008 | 40.51 | 40.51 | 39.13 | 39.95 | 16,849 | -0.44(-1.10%) |
May 27, 2008 | 39.44 | 40.40 | 39.44 | 40.40 | 9,290 | -0.38(-0.92%) |
May 26, 2008 | 40.47 | 40.77 | 39.35 | 40.77 | 0 | +0.00(+0.00%) |
May 23, 2008 | 40.47 | 40.77 | 39.35 | 40.77 | 6,345 | +0.33(+0.82%) |
May 22, 2008 | 40.42 | 40.55 | 40.07 | 40.44 | 3,578 | +0.20(+0.49%) |
May 21, 2008 | 41.36 | 41.67 | 39.36 | 40.24 | 16,119 | -1.06(-2.57%) |
May 20, 2008 | 39.90 | 41.76 | 39.90 | 41.30 | 9,578 | +0.73(+1.80%) |
May 19, 2008 | 43.46 | 43.82 | 39.44 | 40.58 | 33,561 | -2.62(-6.07%) |
May 16, 2008 | 43.82 | 44.53 | 42.65 | 43.20 | 16,641 | -0.80(-1.83%) |
May 15, 2008 | 44.63 | 44.63 | 43.49 | 44.00 | 9,130 | -0.27(-0.61%) |
May 14, 2008 | 44.13 | 44.31 | 43.46 | 44.27 | 23,309 | +0.14(+0.32%) |
May 13, 2008 | 42.03 | 44.13 | 42.03 | 44.13 | 20,914 | +2.42(+5.81%) |
May 12, 2008 | 41.60 | 41.85 | 39.13 | 41.70 | 15,795 | +0.10(+0.24%) |
May 09, 2008 | 43.00 | 44.09 | 40.48 | 41.60 | 8,378 | -0.34(-0.81%) |
May 08, 2008 | 42.44 | 43.33 | 41.94 | 41.94 | 4,493 | +0.36(+0.86%) |
May 07, 2008 | 42.26 | 42.38 | 41.36 | 41.59 | 4,228 | -0.67(-1.59%) |
May 06, 2008 | 42.43 | 42.93 | 39.13 | 42.26 | 16,726 | +0.30(+0.70%) |
May 05, 2008 | 39.51 | 42.42 | 39.51 | 41.96 | 7,131 | +2.05(+5.13%) |
May 02, 2008 | 39.48 | 40.57 | 39.48 | 39.91 | 5,894 | +0.73(+1.87%) |
May 01, 2008 | 39.35 | 40.24 | 39.13 | 39.18 | 17,699 | -0.18(-0.45%) |
Apr 30, 2008 | 42.08 | 42.08 | 39.35 | 39.36 | 19,734 | -2.50(-5.97%) |
Apr 29, 2008 | 41.99 | 42.87 | 41.86 | 41.86 | 11,679 | -0.24(-0.56%) |
Apr 28, 2008 | 42.74 | 42.93 | 41.18 | 42.10 | 10,606 | +0.06(+0.15%) |
Apr 25, 2008 | 42.03 | 42.39 | 41.59 | 42.03 | 9,839 | +0.00(+0.00%) |
Apr 24, 2008 | 42.93 | 42.93 | 41.54 | 42.03 | 8,055 | -0.15(-0.36%) |
Apr 23, 2008 | 42.05 | 42.70 | 40.24 | 42.19 | 9,278 | +0.02(+0.04%) |
Apr 22, 2008 | 39.35 | 42.93 | 38.46 | 42.17 | 23,865 | +2.57(+6.48%) |
Apr 21, 2008 | 43.82 | 43.82 | 39.60 | 39.60 | 35,354 | -3.09(-7.25%) |
Apr 18, 2008 | 38.46 | 42.69 | 36.66 | 42.69 | 18,595 | +2.74(+6.85%) |
Apr 17, 2008 | 39.35 | 40.20 | 37.61 | 39.96 | 17,667 | +1.57(+4.08%) |
Apr 16, 2008 | 38.68 | 40.65 | 38.23 | 38.39 | 14,648 | +0.20(+0.53%) |
Apr 15, 2008 | 38.01 | 38.46 | 37.53 | 38.19 | 8,050 | +0.10(+0.26%) |
Apr 14, 2008 | 38.46 | 38.46 | 37.75 | 38.09 | 8,428 | -0.14(-0.37%) |
Apr 11, 2008 | 38.90 | 41.51 | 37.56 | 38.23 | 12,422 | -0.22(-0.58%) |
Apr 10, 2008 | 39.35 | 39.58 | 38.32 | 38.46 | 10,510 | +0.15(+0.40%) |
Apr 09, 2008 | 39.89 | 40.27 | 38.15 | 38.30 | 9,280 | -1.27(-3.21%) |
Apr 08, 2008 | 39.82 | 41.37 | 39.57 | 39.57 | 13,418 | -0.80(-1.99%) |
Apr 07, 2008 | 40.24 | 41.12 | 36.60 | 40.38 | 33,433 | +0.97(+2.45%) |
Apr 04, 2008 | 38.23 | 40.24 | 37.74 | 39.41 | 12,970 | +1.76(+4.68%) |
Apr 03, 2008 | 36.65 | 37.95 | 36.65 | 37.65 | 6,149 | -0.25(-0.66%) |
Apr 02, 2008 | 37.85 | 38.46 | 36.72 | 37.90 | 7,603 | +0.34(+0.90%) |