Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 50.52 | 51.33 | 50.52 | 51.29 | 46,191,936 | +0.92(+1.83%) |
Jun 27, 2008 | 50.54 | 50.95 | 50.13 | 50.37 | 48,596,536 | +0.08(+0.16%) |
Jun 26, 2008 | 51.04 | 51.52 | 50.27 | 50.29 | 45,257,096 | -0.69(-1.36%) |
Jun 25, 2008 | 50.78 | 51.51 | 50.02 | 50.98 | 46,545,428 | +0.40(+0.78%) |
Jun 24, 2008 | 50.94 | 51.22 | 50.25 | 50.59 | 37,090,204 | -0.45(-0.89%) |
Jun 23, 2008 | 49.53 | 51.04 | 49.52 | 51.04 | 40,551,320 | +1.62(+3.29%) |
Jun 20, 2008 | 50.23 | 50.30 | 49.34 | 49.42 | 62,174,496 | -0.51(-1.03%) |
Jun 19, 2008 | 51.24 | 51.33 | 49.76 | 49.93 | 45,711,524 | -1.19(-2.32%) |
Jun 18, 2008 | 51.26 | 51.60 | 50.75 | 51.12 | 40,377,136 | -0.46(-0.89%) |
Jun 17, 2008 | 51.14 | 51.79 | 50.91 | 51.58 | 37,846,172 | +0.37(+0.72%) |
Jun 16, 2008 | 51.50 | 51.63 | 51.09 | 51.21 | 31,793,888 | -0.22(-0.42%) |
Jun 13, 2008 | 50.36 | 51.45 | 50.24 | 51.43 | 36,169,412 | +0.76(+1.49%) |
Jun 12, 2008 | 51.20 | 51.47 | 50.53 | 50.67 | 55,436,416 | -0.90(-1.75%) |
Jun 11, 2008 | 51.68 | 52.03 | 51.08 | 51.57 | 41,382,940 | +0.42(+0.82%) |
Jun 10, 2008 | 51.20 | 51.79 | 50.53 | 51.15 | 46,873,184 | -0.69(-1.32%) |
Jun 09, 2008 | 50.99 | 51.87 | 50.73 | 51.84 | 41,636,932 | +1.33(+2.63%) |
Jun 06, 2008 | 52.26 | 52.67 | 50.44 | 50.51 | 58,979,188 | -1.47(-2.82%) |
Jun 05, 2008 | 50.20 | 51.98 | 50.12 | 51.98 | 52,011,356 | +2.07(+4.15%) |
Jun 04, 2008 | 49.64 | 50.48 | 49.47 | 49.91 | 58,609,072 | +0.02(+0.05%) |
Jun 03, 2008 | 51.03 | 51.37 | 49.83 | 49.88 | 54,102,208 | -1.22(-2.39%) |
Jun 02, 2008 | 51.27 | 51.63 | 50.88 | 51.11 | 44,603,168 | -0.55(-1.07%) |
May 30, 2008 | 52.14 | 52.30 | 51.46 | 51.66 | 46,607,092 | -0.34(-0.66%) |
May 29, 2008 | 52.30 | 52.69 | 51.94 | 52.00 | 42,426,120 | -0.63(-1.19%) |
May 28, 2008 | 51.87 | 52.72 | 51.73 | 52.63 | 38,357,316 | +0.37(+0.70%) |
May 27, 2008 | 52.40 | 52.46 | 51.82 | 52.26 | 44,477,412 | -0.52(-0.99%) |
May 26, 2008 | 53.92 | 54.10 | 52.76 | 52.79 | 0 | +0.00(+0.00%) |
May 23, 2008 | 53.92 | 54.10 | 52.76 | 52.79 | 43,554,080 | -1.05(-1.96%) |
May 22, 2008 | 54.57 | 54.88 | 53.78 | 53.84 | 55,054,988 | -0.68(-1.24%) |
May 21, 2008 | 55.07 | 55.94 | 54.39 | 54.52 | 74,264,432 | -0.52(-0.94%) |
May 20, 2008 | 54.98 | 55.22 | 54.67 | 55.03 | 46,222,944 | +0.12(+0.21%) |
May 19, 2008 | 54.07 | 55.05 | 53.84 | 54.92 | 43,305,184 | +0.98(+1.82%) |
May 16, 2008 | 53.46 | 54.10 | 53.32 | 53.93 | 51,236,576 | +0.80(+1.50%) |
May 15, 2008 | 52.57 | 53.14 | 52.36 | 53.14 | 48,784,888 | +0.81(+1.55%) |
May 14, 2008 | 52.29 | 52.96 | 52.14 | 52.33 | 41,545,368 | +0.13(+0.26%) |
May 13, 2008 | 51.72 | 52.35 | 51.52 | 52.19 | 36,365,828 | +0.29(+0.55%) |
May 12, 2008 | 51.47 | 52.07 | 50.98 | 51.91 | 39,610,084 | +0.22(+0.42%) |
May 09, 2008 | 52.01 | 52.14 | 51.20 | 51.69 | 41,331,020 | -0.65(-1.23%) |
May 08, 2008 | 51.80 | 52.35 | 51.52 | 52.34 | 41,807,792 | +0.65(+1.25%) |
May 07, 2008 | 52.42 | 52.48 | 51.61 | 51.69 | 47,390,600 | -0.73(-1.39%) |
May 06, 2008 | 51.96 | 52.61 | 51.80 | 52.42 | 48,214,012 | +0.33(+0.63%) |
May 05, 2008 | 52.21 | 52.70 | 51.95 | 52.09 | 36,553,192 | -0.06(-0.11%) |
May 02, 2008 | 52.41 | 52.69 | 51.86 | 52.15 | 47,252,756 | -0.05(-0.10%) |
May 01, 2008 | 52.44 | 52.63 | 51.39 | 52.21 | 75,043,696 | -1.96(-3.62%) |
Apr 30, 2008 | 53.69 | 55.00 | 53.64 | 54.17 | 51,168,044 | +0.74(+1.39%) |
Apr 29, 2008 | 53.79 | 54.50 | 53.42 | 53.42 | 50,601,412 | -0.38(-0.71%) |
Apr 28, 2008 | 53.88 | 54.54 | 53.73 | 53.81 | 29,756,342 | -0.01(-0.01%) |
Apr 25, 2008 | 54.25 | 54.36 | 53.38 | 53.81 | 40,147,840 | -0.08(-0.15%) |
Apr 24, 2008 | 54.36 | 54.51 | 53.63 | 53.89 | 40,441,240 | -0.83(-1.51%) |
Apr 23, 2008 | 54.87 | 54.99 | 53.84 | 54.72 | 41,141,492 | -0.22(-0.39%) |
Apr 22, 2008 | 54.77 | 55.25 | 54.60 | 54.94 | 35,599,668 | +0.08(+0.14%) |
Apr 21, 2008 | 54.71 | 54.98 | 54.35 | 54.86 | 29,646,246 | +0.15(+0.28%) |
Apr 18, 2008 | 54.34 | 54.97 | 54.09 | 54.71 | 44,520,152 | +0.36(+0.66%) |
Apr 17, 2008 | 53.82 | 54.59 | 53.66 | 54.35 | 39,325,344 | +0.29(+0.53%) |
Apr 16, 2008 | 52.90 | 54.13 | 52.82 | 54.06 | 46,170,444 | +1.22(+2.30%) |
Apr 15, 2008 | 52.41 | 52.90 | 52.18 | 52.85 | 33,497,648 | +0.64(+1.23%) |
Apr 14, 2008 | 51.65 | 52.37 | 51.52 | 52.21 | 33,696,232 | +0.63(+1.22%) |
Apr 11, 2008 | 51.74 | 52.23 | 51.50 | 51.58 | 30,794,918 | -0.54(-1.04%) |
Apr 10, 2008 | 52.11 | 52.37 | 51.60 | 52.12 | 37,413,216 | -0.09(-0.17%) |
Apr 09, 2008 | 52.22 | 52.47 | 51.86 | 52.21 | 37,664,560 | +0.05(+0.10%) |
Apr 08, 2008 | 51.64 | 52.23 | 51.35 | 52.15 | 27,203,024 | +0.40(+0.78%) |
Apr 07, 2008 | 51.98 | 52.35 | 51.62 | 51.75 | 33,653,208 | +0.10(+0.20%) |
Apr 04, 2008 | 51.50 | 52.09 | 51.40 | 51.65 | 31,972,214 | +0.30(+0.58%) |
Apr 03, 2008 | 51.22 | 52.02 | 51.16 | 51.35 | 34,508,188 | -0.17(-0.33%) |
Apr 02, 2008 | 50.55 | 51.87 | 50.45 | 51.52 | 39,928,656 | +0.87(+1.72%) |