Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 48.41 | 48.86 | 48.41 | 48.72 | 18,268 | +0.44(+0.92%) |
May 29, 2008 | 47.91 | 48.49 | 47.91 | 48.28 | 15,754 | -0.10(-0.21%) |
May 28, 2008 | 48.25 | 48.38 | 48.00 | 48.38 | 15,844 | +0.29(+0.61%) |
May 27, 2008 | 47.76 | 48.21 | 47.76 | 48.08 | 13,522 | +0.19(+0.39%) |
May 26, 2008 | 48.38 | 48.38 | 47.89 | 47.90 | 0 | +0.00(+0.00%) |
May 23, 2008 | 48.38 | 48.38 | 47.89 | 47.90 | 17,437 | -0.78(-1.59%) |
May 22, 2008 | 48.72 | 48.83 | 48.66 | 48.67 | 5,588 | +0.23(+0.48%) |
May 21, 2008 | 49.07 | 49.30 | 48.40 | 48.44 | 19,440 | -0.67(-1.37%) |
May 20, 2008 | 49.57 | 49.57 | 49.00 | 49.11 | 98,935 | -0.43(-0.88%) |
May 19, 2008 | 49.32 | 50.10 | 49.32 | 49.55 | 118,637 | +0.35(+0.71%) |
May 16, 2008 | 49.54 | 49.54 | 49.07 | 49.20 | 116,389 | +0.26(+0.54%) |
May 15, 2008 | 48.71 | 48.95 | 48.66 | 48.94 | 23,745 | +0.44(+0.91%) |
May 14, 2008 | 48.35 | 48.93 | 48.35 | 48.49 | 17,250 | +0.25(+0.51%) |
May 13, 2008 | 48.45 | 48.49 | 48.23 | 48.24 | 20,425 | -0.02(-0.05%) |
May 12, 2008 | 47.74 | 48.34 | 47.74 | 48.27 | 4,932 | +0.51(+1.06%) |
May 09, 2008 | 47.79 | 47.87 | 47.69 | 47.76 | 2,318 | -0.42(-0.87%) |
May 08, 2008 | 47.90 | 48.42 | 47.90 | 48.18 | 18,969 | +0.50(+1.04%) |
May 07, 2008 | 48.08 | 48.44 | 47.69 | 47.69 | 15,225 | -0.81(-1.68%) |
May 06, 2008 | 48.61 | 48.94 | 47.96 | 48.50 | 22,022 | +0.26(+0.55%) |
May 05, 2008 | 48.27 | 48.27 | 47.95 | 48.24 | 8,061 | +0.26(+0.55%) |
May 02, 2008 | 48.29 | 48.51 | 47.97 | 47.97 | 33,746 | -0.05(-0.11%) |
May 01, 2008 | 47.56 | 48.08 | 47.43 | 48.03 | 37,215 | +0.54(+1.14%) |
Apr 30, 2008 | 47.63 | 47.89 | 47.42 | 47.49 | 25,160 | +0.20(+0.43%) |
Apr 29, 2008 | 47.71 | 47.71 | 47.28 | 47.28 | 36,969 | -0.63(-1.31%) |
Apr 28, 2008 | 47.89 | 48.06 | 47.88 | 47.91 | 7,535 | +0.15(+0.31%) |
Apr 25, 2008 | 47.80 | 47.83 | 47.28 | 47.76 | 15,590 | +0.22(+0.47%) |
Apr 24, 2008 | 46.93 | 47.69 | 46.93 | 47.54 | 16,470 | +0.36(+0.76%) |
Apr 23, 2008 | 47.07 | 47.45 | 46.87 | 47.18 | 20,442 | +0.35(+0.74%) |
Apr 22, 2008 | 47.29 | 47.29 | 46.68 | 46.84 | 11,981 | -0.55(-1.16%) |
Apr 21, 2008 | 47.22 | 47.38 | 47.16 | 47.38 | 231,256 | -0.02(-0.03%) |
Apr 18, 2008 | 47.15 | 47.63 | 47.11 | 47.40 | 20,820 | +0.73(+1.56%) |
Apr 17, 2008 | 46.76 | 46.83 | 46.50 | 46.67 | 11,242 | -0.50(-1.07%) |
Apr 16, 2008 | 46.61 | 47.21 | 46.61 | 47.17 | 15,653 | +1.35(+2.94%) |
Apr 15, 2008 | 45.43 | 45.83 | 45.43 | 45.83 | 25,832 | +0.13(+0.29%) |
Apr 14, 2008 | 45.83 | 45.83 | 45.52 | 45.69 | 10,722 | +0.09(+0.19%) |
Apr 11, 2008 | 46.07 | 46.13 | 45.47 | 45.61 | 77,122 | -1.49(-3.16%) |
Apr 10, 2008 | 46.76 | 47.21 | 46.60 | 47.10 | 8,382 | +0.30(+0.65%) |
Apr 09, 2008 | 47.25 | 47.25 | 46.67 | 46.80 | 24,503 | -0.64(-1.36%) |
Apr 08, 2008 | 47.21 | 47.44 | 47.12 | 47.44 | 17,793 | -0.16(-0.33%) |
Apr 07, 2008 | 48.07 | 48.11 | 47.59 | 47.59 | 11,220 | +0.16(+0.33%) |
Apr 04, 2008 | 47.57 | 47.93 | 47.38 | 47.44 | 4,255 | +0.06(+0.13%) |
Apr 03, 2008 | 47.30 | 47.57 | 46.98 | 47.38 | 24,503 | +0.01(+0.02%) |
Apr 02, 2008 | 47.30 | 47.56 | 47.24 | 47.37 | 12,380 | -0.05(-0.10%) |
Apr 01, 2008 | 46.73 | 47.45 | 46.73 | 47.42 | 18,958 | +1.11(+2.39%) |
Mar 31, 2008 | 45.93 | 46.48 | 45.93 | 46.31 | 21,150 | +0.40(+0.86%) |
Mar 28, 2008 | 46.13 | 46.43 | 45.91 | 45.91 | 6,835 | -0.15(-0.32%) |
Mar 27, 2008 | 46.40 | 46.48 | 46.04 | 46.06 | 8,253 | -0.13(-0.29%) |
Mar 26, 2008 | 45.97 | 46.19 | 45.86 | 46.19 | 22,436 | +0.23(+0.51%) |
Mar 25, 2008 | 45.64 | 46.14 | 45.35 | 45.96 | 11,349 | +0.64(+1.42%) |
Mar 24, 2008 | 45.03 | 45.48 | 45.03 | 45.31 | 10,059 | +0.52(+1.16%) |
Mar 21, 2008 | 44.12 | 44.79 | 44.12 | 44.79 | 6,319 | +0.00(+0.00%) |
Mar 20, 2008 | 44.12 | 44.79 | 44.12 | 44.79 | 6,319 | +0.35(+0.79%) |
Mar 19, 2008 | 45.29 | 45.61 | 44.38 | 44.45 | 5,932 | -1.06(-2.33%) |
Mar 18, 2008 | 44.91 | 45.56 | 44.83 | 45.51 | 14,831 | +1.21(+2.73%) |
Mar 17, 2008 | 43.77 | 44.41 | 43.41 | 44.30 | 27,340 | -0.67(-1.50%) |
Mar 14, 2008 | 45.84 | 45.91 | 44.44 | 44.97 | 234,021 | -0.83(-1.80%) |
Mar 13, 2008 | 44.82 | 45.99 | 44.65 | 45.80 | 45,009 | +0.24(+0.52%) |
Mar 12, 2008 | 45.44 | 46.04 | 45.35 | 45.56 | 13,938 | +0.33(+0.72%) |
Mar 11, 2008 | 44.99 | 45.38 | 44.64 | 45.24 | 25,406 | +1.07(+2.42%) |
Mar 10, 2008 | 44.44 | 44.79 | 43.96 | 44.17 | 17,797 | -0.50(-1.11%) |
Mar 07, 2008 | 45.28 | 45.43 | 44.52 | 44.66 | 4,513 | -0.92(-2.02%) |
Mar 06, 2008 | 45.97 | 45.97 | 45.40 | 45.58 | 9,027 | -0.56(-1.21%) |
Mar 05, 2008 | 45.80 | 46.27 | 45.61 | 46.14 | 11,864 | +0.91(+2.02%) |
Mar 04, 2008 | 45.63 | 45.63 | 44.97 | 45.23 | 10,575 | -0.63(-1.38%) |