Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 34.46 | 35.22 | 33.39 | 33.42 | 593,528 | -1.37(-3.93%) |
Jun 27, 2008 | 34.01 | 35.08 | 32.10 | 34.79 | 2,425,756 | +0.66(+1.93%) |
Jun 26, 2008 | 35.88 | 37.15 | 33.65 | 34.13 | 1,255,054 | -3.47(-9.23%) |
Jun 25, 2008 | 36.70 | 38.23 | 36.70 | 37.60 | 383,906 | +0.91(+2.48%) |
Jun 24, 2008 | 35.95 | 37.69 | 35.85 | 36.69 | 530,703 | +0.40(+1.09%) |
Jun 23, 2008 | 37.66 | 37.98 | 35.90 | 36.29 | 458,298 | -1.26(-3.35%) |
Jun 20, 2008 | 37.99 | 38.91 | 37.09 | 37.55 | 695,534 | -1.83(-4.65%) |
Jun 19, 2008 | 38.41 | 39.76 | 37.41 | 39.38 | 434,760 | +0.93(+2.42%) |
Jun 18, 2008 | 39.44 | 39.71 | 37.87 | 38.45 | 1,024,927 | -1.41(-3.55%) |
Jun 17, 2008 | 39.37 | 42.03 | 39.35 | 39.86 | 1,017,610 | +1.15(+2.98%) |
Jun 16, 2008 | 36.88 | 39.24 | 36.69 | 38.71 | 583,745 | +1.62(+4.36%) |
Jun 13, 2008 | 36.12 | 37.76 | 36.12 | 37.09 | 513,765 | +1.13(+3.15%) |
Jun 12, 2008 | 37.31 | 37.98 | 35.63 | 35.96 | 634,467 | -0.73(-1.98%) |
Jun 11, 2008 | 38.03 | 38.23 | 36.45 | 36.69 | 615,452 | -0.86(-2.30%) |
Jun 10, 2008 | 37.55 | 38.18 | 35.85 | 37.55 | 1,473,581 | -1.61(-4.11%) |
Jun 09, 2008 | 42.66 | 43.02 | 38.42 | 39.16 | 1,729,874 | -3.96(-9.19%) |
Jun 06, 2008 | 46.00 | 46.09 | 42.71 | 43.12 | 875,788 | -3.28(-7.06%) |
Jun 05, 2008 | 45.23 | 46.41 | 45.06 | 46.40 | 630,439 | +1.55(+3.46%) |
Jun 04, 2008 | 43.72 | 45.67 | 43.10 | 44.85 | 482,591 | +0.78(+1.78%) |
Jun 03, 2008 | 44.90 | 46.29 | 42.53 | 44.06 | 565,231 | -0.83(-1.86%) |
Jun 02, 2008 | 46.12 | 47.17 | 44.46 | 44.89 | 744,416 | -0.60(-1.32%) |
May 30, 2008 | 43.06 | 45.85 | 43.06 | 45.49 | 1,275,533 | +2.10(+4.85%) |
May 29, 2008 | 43.22 | 43.50 | 42.21 | 43.39 | 602,794 | -0.12(-0.27%) |
May 28, 2008 | 43.51 | 44.73 | 42.21 | 43.51 | 870,857 | +1.41(+3.34%) |
May 27, 2008 | 43.94 | 43.94 | 41.47 | 42.10 | 754,659 | -1.78(-4.06%) |
May 26, 2008 | 42.64 | 44.91 | 39.16 | 43.89 | 3,069,103 | +0.00(+0.00%) |
May 23, 2008 | 42.64 | 44.91 | 39.16 | 43.89 | 3,069,000 | +0.64(+1.48%) |
May 22, 2008 | 48.77 | 50.18 | 42.88 | 43.25 | 2,149,103 | -5.61(-11.48%) |
May 21, 2008 | 51.36 | 51.84 | 47.24 | 48.86 | 1,522,952 | -3.04(-5.86%) |
May 20, 2008 | 50.56 | 52.05 | 49.90 | 51.90 | 673,931 | +0.16(+0.32%) |
May 19, 2008 | 52.90 | 53.78 | 51.24 | 51.73 | 1,051,351 | -1.27(-2.39%) |
May 16, 2008 | 53.29 | 53.49 | 52.08 | 53.00 | 853,859 | +0.20(+0.39%) |
May 15, 2008 | 52.96 | 53.72 | 52.35 | 52.80 | 842,074 | +0.58(+1.11%) |
May 14, 2008 | 49.32 | 54.24 | 49.10 | 52.22 | 3,884,062 | -1.91(-3.53%) |
May 13, 2008 | 50.96 | 54.81 | 50.96 | 54.13 | 2,570,511 | +3.49(+6.89%) |
May 12, 2008 | 52.13 | 52.32 | 48.56 | 50.64 | 1,521,196 | -1.71(-3.26%) |
May 09, 2008 | 52.95 | 54.24 | 51.99 | 52.35 | 1,093,459 | -0.95(-1.78%) |
May 08, 2008 | 54.61 | 55.92 | 52.59 | 53.29 | 1,648,669 | -1.02(-1.87%) |
May 07, 2008 | 53.84 | 55.78 | 52.33 | 54.31 | 1,683,711 | +1.26(+2.37%) |
May 06, 2008 | 54.46 | 55.48 | 51.36 | 53.05 | 1,519,928 | -1.21(-2.23%) |
May 05, 2008 | 49.17 | 55.02 | 48.67 | 54.26 | 3,001,119 | +5.82(+12.02%) |
May 02, 2008 | 49.90 | 50.39 | 48.26 | 48.44 | 571,566 | -0.25(-0.52%) |
May 01, 2008 | 48.89 | 49.81 | 47.84 | 48.69 | 766,626 | -0.32(-0.65%) |
Apr 30, 2008 | 48.32 | 49.66 | 46.51 | 49.01 | 1,093,140 | +0.69(+1.42%) |
Apr 29, 2008 | 50.45 | 50.71 | 47.99 | 48.32 | 515,770 | -2.06(-4.10%) |
Apr 28, 2008 | 50.50 | 51.39 | 49.58 | 50.39 | 456,516 | +0.10(+0.19%) |
Apr 25, 2008 | 50.50 | 50.86 | 49.27 | 50.29 | 553,769 | +0.09(+0.17%) |
Apr 24, 2008 | 49.36 | 51.12 | 47.20 | 50.20 | 822,053 | +0.40(+0.80%) |
Apr 23, 2008 | 49.32 | 50.34 | 48.09 | 49.81 | 464,249 | +0.85(+1.74%) |
Apr 22, 2008 | 50.27 | 51.34 | 48.45 | 48.95 | 580,482 | -1.28(-2.55%) |
Apr 21, 2008 | 48.69 | 51.59 | 47.97 | 50.23 | 903,166 | +1.54(+3.16%) |
Apr 18, 2008 | 50.78 | 51.94 | 48.68 | 48.69 | 1,588,951 | +0.22(+0.46%) |
Apr 17, 2008 | 47.27 | 49.16 | 45.98 | 48.47 | 1,159,815 | +1.01(+2.12%) |
Apr 16, 2008 | 45.45 | 47.82 | 45.28 | 47.46 | 1,221,371 | +3.04(+6.85%) |
Apr 15, 2008 | 43.62 | 44.57 | 43.22 | 44.42 | 667,104 | +1.11(+2.57%) |
Apr 14, 2008 | 44.38 | 45.34 | 43.30 | 43.30 | 898,579 | -1.74(-3.87%) |
Apr 11, 2008 | 44.91 | 45.93 | 43.62 | 45.05 | 1,517,964 | -0.63(-1.38%) |
Apr 10, 2008 | 43.65 | 45.78 | 42.04 | 45.68 | 1,422,156 | +1.93(+4.41%) |
Apr 09, 2008 | 45.27 | 45.27 | 42.50 | 43.75 | 1,161,528 | -0.20(-0.46%) |
Apr 08, 2008 | 42.07 | 44.41 | 41.48 | 43.95 | 1,532,423 | +1.61(+3.80%) |
Apr 07, 2008 | 42.74 | 43.02 | 41.42 | 42.35 | 1,233,166 | +0.47(+1.11%) |
Apr 04, 2008 | 38.61 | 42.20 | 38.03 | 41.88 | 2,134,970 | +3.47(+9.03%) |
Apr 03, 2008 | 37.74 | 38.56 | 37.06 | 38.41 | 596,965 | +0.42(+1.10%) |
Apr 02, 2008 | 38.87 | 39.12 | 37.79 | 37.99 | 532,249 | -1.56(-3.94%) |