Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 51.17 | 52.61 | 51.17 | 51.89 | 2,666,780 | +0.90(+1.77%) |
May 29, 2008 | 51.87 | 51.87 | 50.13 | 50.99 | 985,498 | -0.88(-1.69%) |
May 28, 2008 | 50.20 | 51.97 | 49.82 | 51.87 | 1,225,073 | +1.75(+3.49%) |
May 27, 2008 | 50.62 | 51.00 | 49.59 | 50.12 | 1,012,433 | -0.50(-0.98%) |
May 26, 2008 | 51.25 | 51.40 | 49.58 | 50.61 | 0 | +0.00(+0.00%) |
May 23, 2008 | 51.25 | 51.40 | 49.58 | 50.61 | 947,665 | -0.51(-1.00%) |
May 22, 2008 | 50.80 | 51.90 | 50.61 | 51.12 | 1,482,648 | +0.53(+1.04%) |
May 21, 2008 | 51.40 | 52.06 | 50.54 | 50.60 | 1,045,248 | -0.83(-1.62%) |
May 20, 2008 | 50.69 | 51.49 | 49.70 | 51.43 | 730,815 | +0.40(+0.78%) |
May 19, 2008 | 51.16 | 52.00 | 50.74 | 51.03 | 1,139,929 | -0.99(-1.91%) |
May 16, 2008 | 51.70 | 52.22 | 51.21 | 52.03 | 794,526 | +0.36(+0.69%) |
May 15, 2008 | 50.75 | 51.67 | 50.38 | 51.67 | 1,007,886 | +1.10(+2.17%) |
May 14, 2008 | 50.38 | 51.90 | 49.72 | 50.57 | 1,605,487 | +0.37(+0.75%) |
May 13, 2008 | 48.18 | 50.22 | 48.18 | 50.19 | 1,696,766 | +1.65(+3.40%) |
May 12, 2008 | 47.68 | 48.55 | 46.67 | 48.54 | 1,351,747 | +1.02(+2.14%) |
May 09, 2008 | 47.58 | 47.68 | 46.72 | 47.53 | 1,065,432 | -0.38(-0.80%) |
May 08, 2008 | 47.10 | 47.93 | 47.10 | 47.91 | 1,351,681 | +1.15(+2.47%) |
May 07, 2008 | 47.60 | 48.09 | 46.41 | 46.76 | 1,301,066 | -0.86(-1.81%) |
May 06, 2008 | 48.03 | 48.09 | 47.30 | 47.62 | 860,353 | -0.42(-0.87%) |
May 05, 2008 | 46.09 | 48.09 | 46.09 | 48.04 | 908,151 | +1.41(+3.03%) |
May 02, 2008 | 46.56 | 47.11 | 46.16 | 46.63 | 906,481 | +0.27(+0.59%) |
May 01, 2008 | 46.02 | 46.59 | 45.12 | 46.35 | 1,012,491 | -0.05(-0.10%) |
Apr 30, 2008 | 46.58 | 47.34 | 46.25 | 46.40 | 813,853 | -0.15(-0.31%) |
Apr 29, 2008 | 47.15 | 47.35 | 46.50 | 46.54 | 1,295,764 | -0.78(-1.65%) |
Apr 28, 2008 | 46.97 | 47.70 | 46.00 | 47.32 | 2,130,414 | +0.31(+0.67%) |
Apr 25, 2008 | 45.85 | 47.01 | 45.24 | 47.01 | 1,085,758 | +1.37(+3.01%) |
Apr 24, 2008 | 46.13 | 46.13 | 44.54 | 45.64 | 1,306,074 | -0.32(-0.70%) |
Apr 23, 2008 | 46.64 | 46.64 | 45.46 | 45.96 | 1,064,765 | -0.70(-1.51%) |
Apr 22, 2008 | 47.72 | 47.86 | 46.15 | 46.66 | 1,049,116 | -0.90(-1.89%) |
Apr 21, 2008 | 47.18 | 48.06 | 46.64 | 47.56 | 1,257,579 | +0.19(+0.40%) |
Apr 18, 2008 | 47.41 | 48.01 | 46.74 | 47.37 | 1,060,215 | -0.19(-0.40%) |
Apr 17, 2008 | 47.25 | 48.82 | 45.61 | 47.56 | 2,283,372 | -1.50(-3.07%) |
Apr 16, 2008 | 47.83 | 49.06 | 47.83 | 49.06 | 1,145,274 | +1.73(+3.64%) |
Apr 15, 2008 | 47.73 | 47.95 | 46.22 | 47.34 | 996,072 | -0.08(-0.18%) |
Apr 14, 2008 | 46.82 | 47.81 | 46.18 | 47.42 | 881,321 | +0.29(+0.62%) |
Apr 11, 2008 | 47.73 | 47.86 | 46.90 | 47.13 | 394,201 | -1.01(-2.09%) |
Apr 10, 2008 | 47.16 | 48.32 | 46.32 | 48.14 | 650,037 | +0.98(+2.07%) |
Apr 09, 2008 | 48.17 | 48.33 | 46.82 | 47.16 | 858,092 | -1.28(-2.65%) |
Apr 08, 2008 | 47.22 | 48.51 | 47.22 | 48.45 | 716,144 | +0.79(+1.67%) |
Apr 07, 2008 | 48.08 | 48.66 | 47.12 | 47.65 | 1,187,103 | -0.21(-0.45%) |
Apr 04, 2008 | 47.00 | 47.93 | 46.83 | 47.87 | 884,203 | +0.74(+1.57%) |
Apr 03, 2008 | 46.19 | 47.42 | 45.65 | 47.12 | 1,427,040 | +0.70(+1.51%) |
Apr 02, 2008 | 45.90 | 46.92 | 45.75 | 46.42 | 1,310,880 | +0.44(+0.96%) |
Apr 01, 2008 | 45.64 | 46.08 | 44.64 | 45.98 | 1,607,060 | +0.28(+0.62%) |
Mar 31, 2008 | 45.68 | 45.97 | 44.65 | 45.70 | 854,315 | +0.19(+0.42%) |
Mar 28, 2008 | 45.27 | 45.92 | 45.02 | 45.51 | 638,120 | +0.41(+0.91%) |
Mar 27, 2008 | 46.73 | 46.74 | 44.90 | 45.09 | 1,806,897 | -1.53(-3.27%) |
Mar 26, 2008 | 45.81 | 46.80 | 45.69 | 46.62 | 1,305,315 | +0.70(+1.53%) |
Mar 25, 2008 | 45.06 | 46.22 | 45.04 | 45.92 | 1,055,149 | +0.96(+2.14%) |
Mar 24, 2008 | 43.62 | 45.71 | 43.41 | 44.96 | 1,564,460 | +2.14(+4.99%) |
Mar 21, 2008 | 41.99 | 43.19 | 41.63 | 42.82 | 1,609,706 | +0.00(+0.00%) |
Mar 20, 2008 | 41.99 | 43.19 | 41.63 | 42.82 | 1,609,706 | +0.59(+1.39%) |
Mar 19, 2008 | 45.00 | 46.18 | 42.23 | 42.23 | 2,223,817 | -2.50(-5.58%) |
Mar 18, 2008 | 42.58 | 44.79 | 42.58 | 44.73 | 1,628,804 | +2.93(+7.01%) |
Mar 17, 2008 | 42.06 | 42.64 | 40.93 | 41.80 | 1,198,822 | -1.27(-2.94%) |
Mar 14, 2008 | 43.79 | 44.08 | 42.28 | 43.06 | 894,656 | -0.72(-1.64%) |
Mar 13, 2008 | 42.37 | 43.98 | 41.76 | 43.78 | 1,136,100 | +0.85(+1.97%) |
Mar 12, 2008 | 42.57 | 43.62 | 42.57 | 42.93 | 920,345 | +0.29(+0.68%) |
Mar 11, 2008 | 42.25 | 42.91 | 41.24 | 42.64 | 1,378,682 | +1.70(+4.16%) |
Mar 10, 2008 | 42.75 | 42.75 | 40.80 | 40.94 | 918,808 | -1.83(-4.28%) |
Mar 07, 2008 | 43.61 | 44.06 | 42.41 | 42.77 | 995,684 | -1.01(-2.30%) |
Mar 06, 2008 | 44.67 | 44.96 | 43.70 | 43.78 | 849,654 | -1.19(-2.65%) |
Mar 05, 2008 | 43.77 | 45.15 | 43.77 | 44.97 | 1,441,833 | +1.19(+2.72%) |
Mar 04, 2008 | 42.57 | 44.35 | 42.57 | 43.78 | 2,219,516 | +1.00(+2.34%) |