Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 49.12 | 49.87 | 48.40 | 49.58 | 133,419 | +0.60(+1.23%) |
May 29, 2008 | 48.17 | 49.50 | 48.15 | 48.98 | 134,989 | +0.56(+1.15%) |
May 28, 2008 | 48.84 | 48.84 | 47.56 | 48.42 | 175,660 | -0.33(-0.67%) |
May 27, 2008 | 47.78 | 49.41 | 46.51 | 48.74 | 265,712 | +1.53(+3.24%) |
May 26, 2008 | 47.82 | 48.79 | 46.50 | 47.21 | 126,690 | +0.00(+0.00%) |
May 23, 2008 | 47.82 | 48.79 | 46.50 | 47.21 | 126,690 | -0.94(-1.94%) |
May 22, 2008 | 47.37 | 48.24 | 47.24 | 48.15 | 242,705 | +0.76(+1.61%) |
May 21, 2008 | 46.37 | 48.46 | 46.37 | 47.39 | 587,398 | +1.28(+2.77%) |
May 20, 2008 | 44.55 | 46.17 | 43.90 | 46.11 | 261,773 | +1.45(+3.25%) |
May 19, 2008 | 44.86 | 45.75 | 44.28 | 44.66 | 244,464 | -0.05(-0.11%) |
May 16, 2008 | 45.04 | 45.04 | 42.59 | 44.71 | 216,009 | -0.01(-0.03%) |
May 15, 2008 | 42.31 | 45.20 | 42.07 | 44.72 | 241,745 | +2.50(+5.93%) |
May 14, 2008 | 43.53 | 44.62 | 42.02 | 42.22 | 159,319 | -1.22(-2.81%) |
May 13, 2008 | 43.22 | 44.33 | 42.79 | 43.44 | 145,043 | -0.23(-0.52%) |
May 12, 2008 | 43.16 | 43.67 | 42.05 | 43.67 | 174,782 | +0.15(+0.33%) |
May 09, 2008 | 42.61 | 45.92 | 42.56 | 43.52 | 434,446 | -1.32(-2.95%) |
May 08, 2008 | 44.66 | 46.30 | 44.12 | 44.84 | 176,945 | +0.22(+0.49%) |
May 07, 2008 | 46.22 | 46.42 | 44.32 | 44.62 | 156,322 | -1.45(-3.15%) |
May 06, 2008 | 45.35 | 46.34 | 45.23 | 46.07 | 90,176 | +0.33(+0.73%) |
May 05, 2008 | 45.99 | 46.44 | 45.36 | 45.74 | 64,173 | -0.25(-0.54%) |
May 02, 2008 | 46.97 | 47.31 | 45.55 | 45.99 | 131,295 | -0.61(-1.31%) |
May 01, 2008 | 45.33 | 46.63 | 45.33 | 46.60 | 242,581 | +1.14(+2.51%) |
Apr 30, 2008 | 45.12 | 46.44 | 45.12 | 45.46 | 106,636 | +0.39(+0.87%) |
Apr 29, 2008 | 46.39 | 46.39 | 44.74 | 45.07 | 132,662 | -1.10(-2.37%) |
Apr 28, 2008 | 45.70 | 46.78 | 43.21 | 46.16 | 211,896 | +0.30(+0.65%) |
Apr 25, 2008 | 45.81 | 45.99 | 42.53 | 45.86 | 73,506 | +0.33(+0.72%) |
Apr 24, 2008 | 45.51 | 46.29 | 44.62 | 45.54 | 216,486 | -0.12(-0.27%) |
Apr 23, 2008 | 45.79 | 46.34 | 43.90 | 45.66 | 262,542 | +0.11(+0.24%) |
Apr 22, 2008 | 45.78 | 46.05 | 44.83 | 45.55 | 111,439 | -0.62(-1.35%) |
Apr 21, 2008 | 45.78 | 46.91 | 45.70 | 46.18 | 126,318 | -0.07(-0.14%) |
Apr 18, 2008 | 45.28 | 46.65 | 44.93 | 46.24 | 142,348 | +1.91(+4.30%) |
Apr 17, 2008 | 43.45 | 44.72 | 43.00 | 44.33 | 238,634 | +0.79(+1.82%) |
Apr 16, 2008 | 42.08 | 43.66 | 42.08 | 43.54 | 140,237 | +1.87(+4.49%) |
Apr 15, 2008 | 41.49 | 42.12 | 40.84 | 41.67 | 74,304 | +0.38(+0.93%) |
Apr 14, 2008 | 41.50 | 41.66 | 40.78 | 41.29 | 203,448 | -0.54(-1.28%) |
Apr 11, 2008 | 42.30 | 43.16 | 41.53 | 41.82 | 270,815 | -1.35(-3.13%) |
Apr 10, 2008 | 42.32 | 43.78 | 41.99 | 43.17 | 321,126 | +0.73(+1.71%) |
Apr 09, 2008 | 41.61 | 42.99 | 41.61 | 42.45 | 219,951 | -0.52(-1.20%) |
Apr 08, 2008 | 41.63 | 43.12 | 41.63 | 42.96 | 251,000 | +0.81(+1.93%) |
Apr 07, 2008 | 42.78 | 43.34 | 41.97 | 42.15 | 199,173 | -0.25(-0.60%) |
Apr 04, 2008 | 40.14 | 42.57 | 38.80 | 42.40 | 406,248 | +1.92(+4.75%) |
Apr 03, 2008 | 41.08 | 41.22 | 39.83 | 40.48 | 193,885 | -0.65(-1.57%) |
Apr 02, 2008 | 40.92 | 42.05 | 40.53 | 41.13 | 211,500 | +0.20(+0.50%) |
Apr 01, 2008 | 39.99 | 41.21 | 38.96 | 40.92 | 206,359 | +1.10(+2.77%) |
Mar 31, 2008 | 38.54 | 39.99 | 38.18 | 39.82 | 159,096 | +0.64(+1.63%) |
Mar 28, 2008 | 39.77 | 39.98 | 38.96 | 39.18 | 174,474 | -0.65(-1.64%) |
Mar 27, 2008 | 40.01 | 40.52 | 39.46 | 39.83 | 138,091 | -0.01(-0.02%) |
Mar 26, 2008 | 38.08 | 40.15 | 38.06 | 39.84 | 95,918 | +1.28(+3.33%) |
Mar 25, 2008 | 38.52 | 38.70 | 37.81 | 38.56 | 240,105 | -0.04(-0.09%) |
Mar 24, 2008 | 37.39 | 39.35 | 36.76 | 38.59 | 187,948 | +0.84(+2.23%) |
Mar 21, 2008 | 37.32 | 38.46 | 36.08 | 37.75 | 332,080 | +0.00(+0.00%) |
Mar 20, 2008 | 37.32 | 38.46 | 36.08 | 37.75 | 332,080 | +0.80(+2.16%) |
Mar 19, 2008 | 39.17 | 39.78 | 36.95 | 36.95 | 173,481 | -2.17(-5.55%) |
Mar 18, 2008 | 38.01 | 39.30 | 37.16 | 39.12 | 269,377 | +1.71(+4.56%) |
Mar 17, 2008 | 37.43 | 38.62 | 36.68 | 37.42 | 235,587 | -1.20(-3.10%) |
Mar 14, 2008 | 39.15 | 39.26 | 38.15 | 38.62 | 260,393 | -0.57(-1.44%) |
Mar 13, 2008 | 37.76 | 39.31 | 37.37 | 39.18 | 444,054 | +0.89(+2.31%) |
Mar 12, 2008 | 39.27 | 40.09 | 38.05 | 38.30 | 211,573 | -0.84(-2.15%) |
Mar 11, 2008 | 38.54 | 39.17 | 37.15 | 39.14 | 204,988 | +1.50(+3.99%) |
Mar 10, 2008 | 40.56 | 41.09 | 37.17 | 37.64 | 427,576 | -2.91(-7.18%) |
Mar 07, 2008 | 39.50 | 41.07 | 39.29 | 40.55 | 186,554 | -0.07(-0.18%) |
Mar 06, 2008 | 40.81 | 41.71 | 40.21 | 40.62 | 260,302 | -0.65(-1.58%) |
Mar 05, 2008 | 41.58 | 42.16 | 40.83 | 41.27 | 141,412 | -0.16(-0.39%) |
Mar 04, 2008 | 39.91 | 42.26 | 39.91 | 41.43 | 192,351 | -0.49(-1.18%) |