Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 41.49 | 43.50 | 41.49 | 42.80 | 2,716,073 | +1.40(+3.37%) |
Jun 27, 2008 | 42.74 | 42.76 | 41.01 | 41.41 | 2,328,223 | -1.11(-2.61%) |
Jun 26, 2008 | 41.45 | 42.83 | 40.70 | 42.52 | 3,538,023 | +0.58(+1.38%) |
Jun 25, 2008 | 42.14 | 42.89 | 40.93 | 41.94 | 2,854,729 | -0.33(-0.77%) |
Jun 24, 2008 | 43.90 | 44.16 | 42.13 | 42.27 | 2,570,884 | -2.01(-4.54%) |
Jun 23, 2008 | 45.12 | 45.39 | 43.84 | 44.27 | 1,809,593 | -0.54(-1.20%) |
Jun 20, 2008 | 46.18 | 47.06 | 43.63 | 44.81 | 2,477,246 | -1.49(-3.23%) |
Jun 19, 2008 | 47.34 | 47.60 | 46.14 | 46.31 | 1,691,197 | -0.33(-0.70%) |
Jun 18, 2008 | 48.19 | 48.36 | 46.28 | 46.63 | 3,157,819 | -2.06(-4.23%) |
Jun 17, 2008 | 49.17 | 49.38 | 47.98 | 48.69 | 3,381,614 | -0.25(-0.52%) |
Jun 16, 2008 | 44.67 | 49.13 | 44.59 | 48.95 | 6,069,865 | +5.25(+12.02%) |
Jun 13, 2008 | 43.20 | 43.74 | 42.76 | 43.69 | 1,759,887 | +0.88(+2.06%) |
Jun 12, 2008 | 42.80 | 43.56 | 41.99 | 42.81 | 2,602,568 | -0.02(-0.04%) |
Jun 11, 2008 | 44.53 | 45.07 | 42.77 | 42.83 | 3,014,324 | -1.70(-3.81%) |
Jun 10, 2008 | 44.51 | 45.62 | 44.19 | 44.53 | 2,354,337 | -1.31(-2.87%) |
Jun 09, 2008 | 46.23 | 46.46 | 45.00 | 45.84 | 2,059,808 | +0.81(+1.80%) |
Jun 06, 2008 | 46.62 | 46.81 | 44.91 | 45.03 | 2,194,810 | -1.62(-3.47%) |
Jun 05, 2008 | 46.92 | 47.32 | 45.02 | 46.65 | 3,939,196 | -0.60(-1.26%) |
Jun 04, 2008 | 48.35 | 48.57 | 46.97 | 47.25 | 2,215,035 | -1.09(-2.25%) |
Jun 03, 2008 | 49.29 | 49.77 | 47.63 | 48.33 | 1,793,905 | -0.72(-1.47%) |
Jun 02, 2008 | 49.13 | 50.05 | 48.55 | 49.05 | 2,814,495 | -0.30(-0.61%) |
May 30, 2008 | 49.68 | 50.24 | 48.86 | 49.35 | 3,116,640 | -0.10(-0.20%) |
May 29, 2008 | 50.07 | 50.23 | 48.91 | 49.45 | 1,918,049 | -0.71(-1.42%) |
May 28, 2008 | 48.68 | 50.16 | 48.19 | 50.16 | 2,049,809 | +1.56(+3.21%) |
May 27, 2008 | 48.34 | 49.51 | 47.68 | 48.60 | 3,108,223 | +1.36(+2.87%) |
May 26, 2008 | 46.63 | 47.34 | 45.76 | 47.25 | 0 | +0.00(+0.00%) |
May 23, 2008 | 46.63 | 47.34 | 45.76 | 47.25 | 2,146,104 | +0.21(+0.45%) |
May 22, 2008 | 46.63 | 47.38 | 46.10 | 47.03 | 1,982,419 | +0.40(+0.86%) |
May 21, 2008 | 47.44 | 48.89 | 46.60 | 46.63 | 2,353,931 | -0.73(-1.53%) |
May 20, 2008 | 46.37 | 47.46 | 46.23 | 47.36 | 2,869,558 | +0.92(+1.99%) |
May 19, 2008 | 48.86 | 48.99 | 46.37 | 46.44 | 2,504,049 | -2.31(-4.74%) |
May 16, 2008 | 48.70 | 48.89 | 47.86 | 48.75 | 2,195,704 | +0.49(+1.02%) |
May 15, 2008 | 47.10 | 48.45 | 46.97 | 48.26 | 2,830,047 | +1.29(+2.75%) |
May 14, 2008 | 48.46 | 49.83 | 46.64 | 46.97 | 3,525,354 | -2.07(-4.23%) |
May 13, 2008 | 47.57 | 49.04 | 47.51 | 49.04 | 2,562,940 | +1.38(+2.90%) |
May 12, 2008 | 48.28 | 48.31 | 47.12 | 47.66 | 1,655,829 | -0.65(-1.34%) |
May 09, 2008 | 48.14 | 48.57 | 47.18 | 48.31 | 1,124,817 | -0.24(-0.50%) |
May 08, 2008 | 47.69 | 48.89 | 47.28 | 48.55 | 1,880,169 | +1.14(+2.41%) |
May 07, 2008 | 48.08 | 49.31 | 47.25 | 47.41 | 2,592,037 | -0.51(-1.06%) |
May 06, 2008 | 46.68 | 48.55 | 46.42 | 47.92 | 3,538,778 | +2.53(+5.58%) |
May 05, 2008 | 48.68 | 48.68 | 44.66 | 45.39 | 3,537,056 | -2.95(-6.10%) |
May 02, 2008 | 45.58 | 48.43 | 45.35 | 48.33 | 4,828,907 | +2.98(+6.57%) |
May 01, 2008 | 49.13 | 49.23 | 44.88 | 45.35 | 5,929,022 | -3.76(-7.65%) |
Apr 30, 2008 | 49.99 | 50.78 | 48.79 | 49.11 | 4,527,654 | -0.68(-1.36%) |
Apr 29, 2008 | 57.25 | 57.66 | 49.42 | 49.79 | 5,049,135 | -6.39(-11.37%) |
Apr 28, 2008 | 56.64 | 57.80 | 55.59 | 56.17 | 1,873,911 | +0.91(+1.64%) |
Apr 25, 2008 | 54.11 | 55.43 | 53.90 | 55.27 | 1,274,995 | +1.20(+2.22%) |
Apr 24, 2008 | 55.56 | 55.56 | 53.11 | 54.07 | 1,671,258 | -1.46(-2.63%) |
Apr 23, 2008 | 56.02 | 56.16 | 54.09 | 55.53 | 1,260,619 | -0.24(-0.42%) |
Apr 22, 2008 | 57.48 | 57.69 | 54.79 | 55.77 | 2,018,510 | -1.82(-3.16%) |
Apr 21, 2008 | 57.96 | 58.14 | 56.56 | 57.59 | 1,249,177 | +0.55(+0.96%) |
Apr 18, 2008 | 55.98 | 58.04 | 55.58 | 57.04 | 2,245,412 | +2.98(+5.51%) |
Apr 17, 2008 | 54.83 | 55.60 | 53.25 | 54.06 | 1,240,237 | -1.18(-2.14%) |
Apr 16, 2008 | 53.59 | 56.01 | 53.59 | 55.24 | 2,074,089 | +2.16(+4.06%) |
Apr 15, 2008 | 53.42 | 54.12 | 51.18 | 53.09 | 1,459,122 | +0.52(+0.99%) |
Apr 14, 2008 | 51.13 | 53.41 | 50.87 | 52.56 | 1,361,124 | +1.32(+2.58%) |
Apr 11, 2008 | 51.65 | 52.27 | 50.77 | 51.24 | 1,322,355 | -1.22(-2.32%) |
Apr 10, 2008 | 52.69 | 53.24 | 51.42 | 52.46 | 1,641,901 | -0.33(-0.63%) |
Apr 09, 2008 | 54.62 | 54.80 | 52.54 | 52.79 | 1,843,635 | -1.66(-3.04%) |
Apr 08, 2008 | 53.73 | 55.06 | 53.32 | 54.45 | 1,676,585 | +0.73(+1.37%) |
Apr 07, 2008 | 53.17 | 54.57 | 53.00 | 53.72 | 2,092,940 | +0.96(+1.83%) |
Apr 04, 2008 | 52.25 | 54.10 | 52.25 | 52.75 | 1,438,093 | +0.50(+0.95%) |
Apr 03, 2008 | 50.88 | 53.19 | 50.75 | 52.25 | 1,822,306 | +1.06(+2.07%) |
Apr 02, 2008 | 51.36 | 51.73 | 50.06 | 51.19 | 2,148,614 | +0.48(+0.95%) |