Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 51.27 | 51.27 | 50.84 | 51.20 | 36,096 | +0.05(+0.10%) |
Jun 27, 2008 | 51.26 | 51.26 | 50.89 | 51.15 | 25,464 | +0.17(+0.34%) |
Jun 26, 2008 | 50.99 | 51.35 | 50.98 | 50.98 | 54,153 | -0.17(-0.34%) |
Jun 25, 2008 | 51.09 | 51.37 | 50.78 | 51.15 | 36,586 | +0.03(+0.05%) |
Jun 24, 2008 | 52.17 | 52.17 | 50.74 | 51.12 | 230,228 | -0.87(-1.67%) |
Jun 23, 2008 | 52.03 | 52.08 | 51.86 | 51.99 | 44,209 | -0.16(-0.31%) |
Jun 20, 2008 | 52.28 | 52.28 | 51.91 | 52.15 | 80,428 | -0.13(-0.25%) |
Jun 19, 2008 | 52.43 | 52.43 | 52.26 | 52.28 | 27,443 | -0.17(-0.33%) |
Jun 18, 2008 | 52.53 | 52.85 | 52.46 | 52.46 | 31,521 | -0.35(-0.66%) |
Jun 17, 2008 | 52.84 | 52.84 | 52.61 | 52.81 | 28,645 | +0.06(+0.11%) |
Jun 16, 2008 | 52.75 | 52.75 | 52.43 | 52.75 | 34,940 | +0.12(+0.22%) |
Jun 13, 2008 | 52.83 | 52.97 | 52.61 | 52.63 | 26,250 | -0.20(-0.37%) |
Jun 12, 2008 | 52.86 | 52.86 | 52.61 | 52.83 | 19,081 | +0.07(+0.13%) |
Jun 11, 2008 | 52.72 | 52.89 | 52.67 | 52.76 | 27,842 | -0.01(-0.02%) |
Jun 10, 2008 | 52.84 | 52.84 | 52.67 | 52.77 | 26,413 | -0.08(-0.15%) |
Jun 09, 2008 | 52.86 | 52.92 | 52.77 | 52.85 | 22,528 | -0.05(-0.09%) |
Jun 06, 2008 | 52.81 | 52.91 | 52.67 | 52.90 | 21,134 | -0.01(-0.02%) |
Jun 05, 2008 | 52.39 | 53.02 | 52.36 | 52.91 | 47,906 | +0.30(+0.58%) |
Jun 04, 2008 | 52.58 | 52.68 | 52.43 | 52.61 | 57,609 | -0.12(-0.22%) |
Jun 03, 2008 | 52.78 | 52.86 | 52.62 | 52.72 | 120,252 | -0.23(-0.44%) |
Jun 02, 2008 | 52.84 | 53.11 | 52.79 | 52.96 | 44,782 | -0.50(-0.94%) |
May 30, 2008 | 53.30 | 53.51 | 53.28 | 53.46 | 60,038 | +0.40(+0.75%) |
May 29, 2008 | 52.99 | 53.09 | 52.71 | 53.06 | 36,750 | +0.37(+0.71%) |
May 28, 2008 | 52.50 | 53.09 | 52.50 | 52.69 | 78,102 | -0.09(-0.18%) |
May 27, 2008 | 53.06 | 53.27 | 52.78 | 52.78 | 52,001 | +0.00(+0.00%) |
May 26, 2008 | 53.40 | 53.46 | 52.67 | 52.78 | 0 | +0.00(+0.00%) |
May 23, 2008 | 53.40 | 53.46 | 52.67 | 52.78 | 70,344 | -0.69(-1.29%) |
May 22, 2008 | 53.53 | 53.61 | 53.34 | 53.47 | 33,090 | -0.29(-0.54%) |
May 21, 2008 | 53.91 | 53.91 | 53.68 | 53.76 | 211,944 | +0.04(+0.07%) |
May 20, 2008 | 53.69 | 53.89 | 53.66 | 53.73 | 34,416 | -0.08(-0.15%) |
May 19, 2008 | 53.80 | 53.95 | 53.52 | 53.81 | 46,984 | +0.30(+0.57%) |
May 16, 2008 | 53.60 | 53.60 | 53.42 | 53.50 | 73,056 | -0.05(-0.09%) |
May 15, 2008 | 53.26 | 53.61 | 53.26 | 53.55 | 107,707 | +0.19(+0.35%) |
May 14, 2008 | 53.51 | 53.52 | 53.31 | 53.37 | 45,916 | +0.00(+0.00%) |
May 13, 2008 | 53.53 | 53.53 | 53.33 | 53.37 | 63,046 | -0.19(-0.35%) |
May 12, 2008 | 53.35 | 53.55 | 53.15 | 53.55 | 47,275 | +0.23(+0.44%) |
May 09, 2008 | 53.31 | 53.37 | 53.13 | 53.32 | 23,412 | -0.12(-0.22%) |
May 08, 2008 | 53.47 | 53.62 | 53.38 | 53.44 | 60,110 | -0.07(-0.13%) |
May 07, 2008 | 53.31 | 53.56 | 53.31 | 53.51 | 76,504 | +0.05(+0.09%) |
May 06, 2008 | 53.60 | 53.67 | 53.46 | 53.46 | 92,262 | -0.27(-0.50%) |
May 05, 2008 | 54.12 | 54.22 | 53.54 | 53.73 | 92,003 | +0.16(+0.30%) |
May 02, 2008 | 54.17 | 54.32 | 53.56 | 53.56 | 73,449 | -0.43(-0.80%) |
May 01, 2008 | 53.88 | 54.12 | 53.54 | 53.99 | 120,741 | +0.35(+0.65%) |
Apr 30, 2008 | 53.64 | 54.03 | 53.49 | 53.64 | 113,879 | -0.01(-0.02%) |
Apr 29, 2008 | 53.53 | 53.68 | 53.44 | 53.66 | 157,830 | +0.03(+0.07%) |
Apr 28, 2008 | 53.66 | 53.66 | 53.42 | 53.62 | 174,488 | +0.26(+0.48%) |
Apr 25, 2008 | 53.52 | 53.52 | 53.30 | 53.37 | 75,178 | -0.02(-0.04%) |
Apr 24, 2008 | 53.55 | 53.55 | 53.34 | 53.39 | 152,836 | -0.05(-0.09%) |
Apr 23, 2008 | 53.59 | 53.59 | 53.37 | 53.44 | 102,144 | +0.19(+0.35%) |
Apr 22, 2008 | 53.42 | 53.42 | 52.99 | 53.25 | 666,481 | +0.16(+0.31%) |
Apr 21, 2008 | 53.32 | 53.32 | 52.81 | 53.09 | 187,981 | -0.02(-0.04%) |
Apr 18, 2008 | 52.95 | 53.25 | 52.95 | 53.11 | 92,226 | +0.38(+0.73%) |
Apr 17, 2008 | 52.43 | 52.77 | 52.43 | 52.72 | 41,256 | +0.19(+0.35%) |
Apr 16, 2008 | 52.55 | 52.58 | 52.32 | 52.54 | 21,212 | +0.13(+0.24%) |
Apr 15, 2008 | 52.64 | 52.64 | 52.14 | 52.41 | 27,767 | +0.03(+0.07%) |
Apr 14, 2008 | 52.37 | 52.39 | 52.25 | 52.37 | 101,328 | +0.02(+0.04%) |
Apr 11, 2008 | 52.88 | 52.88 | 52.08 | 52.35 | 114,354 | -0.28(-0.53%) |
Apr 10, 2008 | 52.40 | 52.65 | 51.73 | 52.63 | 137,474 | +0.21(+0.40%) |
Apr 09, 2008 | 52.44 | 52.53 | 51.85 | 52.42 | 63,548 | -0.10(-0.20%) |
Apr 08, 2008 | 52.95 | 52.95 | 52.33 | 52.53 | 42,911 | +0.34(+0.65%) |
Apr 07, 2008 | 52.26 | 52.26 | 52.10 | 52.19 | 31,325 | +0.12(+0.22%) |
Apr 04, 2008 | 51.85 | 52.07 | 51.79 | 52.07 | 90,296 | +0.29(+0.56%) |
Apr 03, 2008 | 51.56 | 51.80 | 51.56 | 51.78 | 51,696 | +0.18(+0.35%) |
Apr 02, 2008 | 51.79 | 51.79 | 51.38 | 51.61 | 50,979 | -0.22(-0.43%) |