Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 59.59 | 61.14 | 58.84 | 60.24 | 389,991 | +1.17(+1.98%) |
May 29, 2008 | 58.77 | 60.06 | 57.94 | 59.08 | 229,350 | +0.31(+0.52%) |
May 28, 2008 | 57.18 | 58.81 | 57.10 | 58.77 | 302,633 | +1.53(+2.67%) |
May 27, 2008 | 58.40 | 58.40 | 56.94 | 57.24 | 1,040,446 | -0.45(-0.77%) |
May 26, 2008 | 57.28 | 58.79 | 55.67 | 57.69 | 563,339 | +0.00(+0.00%) |
May 23, 2008 | 57.28 | 58.79 | 55.67 | 57.69 | 563,339 | +2.64(+4.80%) |
May 22, 2008 | 54.26 | 56.41 | 54.00 | 55.04 | 238,328 | +1.14(+2.12%) |
May 21, 2008 | 56.42 | 57.01 | 53.53 | 53.90 | 296,942 | -2.20(-3.92%) |
May 20, 2008 | 52.23 | 56.48 | 52.01 | 56.10 | 528,082 | +3.60(+6.85%) |
May 19, 2008 | 50.93 | 53.41 | 50.85 | 52.50 | 350,373 | +1.58(+3.09%) |
May 16, 2008 | 51.43 | 51.55 | 50.06 | 50.93 | 136,092 | -0.45(-0.87%) |
May 15, 2008 | 50.17 | 51.78 | 50.12 | 51.37 | 279,678 | +1.13(+2.25%) |
May 14, 2008 | 50.16 | 51.58 | 49.83 | 50.24 | 219,032 | +0.16(+0.31%) |
May 13, 2008 | 49.80 | 50.53 | 49.28 | 50.08 | 150,220 | +0.43(+0.86%) |
May 12, 2008 | 49.62 | 50.07 | 48.67 | 49.66 | 174,508 | -0.08(-0.17%) |
May 09, 2008 | 49.74 | 49.79 | 48.80 | 49.74 | 129,031 | -0.31(-0.61%) |
May 08, 2008 | 49.77 | 50.53 | 49.65 | 50.05 | 184,208 | +0.26(+0.52%) |
May 07, 2008 | 50.35 | 50.92 | 49.55 | 49.79 | 121,754 | -0.71(-1.41%) |
May 06, 2008 | 49.05 | 50.83 | 49.05 | 50.50 | 228,969 | +1.45(+2.95%) |
May 05, 2008 | 48.03 | 49.58 | 48.03 | 49.05 | 249,847 | +1.22(+2.56%) |
May 02, 2008 | 47.38 | 48.28 | 46.75 | 47.83 | 276,803 | +1.11(+2.38%) |
May 01, 2008 | 48.63 | 48.63 | 45.98 | 46.72 | 401,357 | -0.75(-1.58%) |
Apr 30, 2008 | 48.81 | 49.24 | 45.86 | 47.47 | 791,054 | +1.02(+2.20%) |
Apr 29, 2008 | 45.66 | 46.54 | 44.96 | 46.45 | 420,645 | +0.68(+1.48%) |
Apr 28, 2008 | 44.04 | 46.56 | 44.04 | 45.77 | 369,847 | +1.43(+3.22%) |
Apr 25, 2008 | 42.92 | 44.50 | 41.97 | 44.34 | 174,559 | +1.70(+3.98%) |
Apr 24, 2008 | 43.39 | 43.61 | 41.81 | 42.65 | 110,449 | -0.88(-2.02%) |
Apr 23, 2008 | 44.27 | 44.61 | 42.92 | 43.53 | 163,012 | -0.64(-1.45%) |
Apr 22, 2008 | 45.41 | 46.16 | 43.13 | 44.17 | 248,541 | -1.21(-2.66%) |
Apr 21, 2008 | 44.22 | 45.68 | 43.59 | 45.37 | 184,348 | +0.67(+1.49%) |
Apr 18, 2008 | 44.46 | 44.78 | 43.21 | 44.71 | 197,925 | +0.75(+1.71%) |
Apr 17, 2008 | 43.28 | 44.28 | 42.71 | 43.95 | 130,400 | +0.67(+1.54%) |
Apr 16, 2008 | 41.94 | 44.03 | 41.94 | 43.29 | 174,902 | +1.67(+4.01%) |
Apr 15, 2008 | 42.17 | 42.51 | 41.03 | 41.62 | 176,958 | -0.36(-0.86%) |
Apr 14, 2008 | 42.37 | 42.61 | 41.51 | 41.98 | 125,049 | -0.32(-0.75%) |
Apr 11, 2008 | 43.09 | 43.16 | 41.95 | 42.30 | 133,415 | -1.41(-3.22%) |
Apr 10, 2008 | 43.16 | 43.95 | 42.55 | 43.70 | 129,737 | +0.62(+1.44%) |
Apr 09, 2008 | 44.04 | 44.43 | 42.37 | 43.08 | 219,978 | -0.67(-1.53%) |
Apr 08, 2008 | 43.43 | 44.59 | 43.24 | 43.75 | 139,054 | -0.17(-0.38%) |
Apr 07, 2008 | 44.51 | 45.40 | 43.23 | 43.92 | 159,807 | -0.48(-1.09%) |
Apr 04, 2008 | 44.14 | 44.68 | 43.65 | 44.40 | 144,060 | +0.66(+1.50%) |
Apr 03, 2008 | 43.09 | 44.72 | 42.99 | 43.74 | 194,580 | +0.12(+0.28%) |
Apr 02, 2008 | 42.50 | 43.78 | 42.39 | 43.62 | 150,990 | +1.03(+2.42%) |
Apr 01, 2008 | 42.63 | 42.71 | 41.49 | 42.59 | 253,038 | +0.78(+1.86%) |
Mar 31, 2008 | 42.16 | 42.43 | 41.37 | 41.81 | 251,799 | +0.32(+0.78%) |
Mar 28, 2008 | 42.05 | 42.05 | 40.65 | 41.49 | 302,486 | -0.58(-1.39%) |
Mar 27, 2008 | 41.27 | 42.53 | 41.09 | 42.07 | 254,448 | +0.98(+2.39%) |
Mar 26, 2008 | 39.41 | 41.43 | 39.37 | 41.09 | 256,764 | +1.69(+4.28%) |
Mar 25, 2008 | 39.47 | 39.54 | 38.95 | 39.40 | 152,398 | +0.02(+0.05%) |
Mar 24, 2008 | 37.06 | 39.81 | 37.04 | 39.38 | 214,367 | +1.68(+4.45%) |
Mar 21, 2008 | 38.10 | 38.10 | 36.17 | 37.71 | 389,819 | +0.00(+0.00%) |
Mar 20, 2008 | 38.10 | 38.10 | 36.17 | 37.71 | 389,819 | -0.97(-2.52%) |
Mar 19, 2008 | 42.05 | 42.36 | 38.63 | 38.68 | 206,302 | -3.06(-7.33%) |
Mar 18, 2008 | 41.41 | 42.22 | 40.17 | 41.74 | 172,287 | +1.16(+2.86%) |
Mar 17, 2008 | 38.67 | 41.29 | 38.67 | 40.58 | 237,752 | +0.95(+2.39%) |
Mar 14, 2008 | 40.32 | 41.22 | 38.95 | 39.63 | 190,485 | -0.42(-1.04%) |
Mar 13, 2008 | 38.64 | 40.05 | 38.32 | 40.05 | 332,911 | +0.88(+2.25%) |
Mar 12, 2008 | 39.16 | 39.60 | 38.66 | 39.17 | 121,811 | +0.19(+0.50%) |
Mar 11, 2008 | 38.19 | 39.10 | 37.64 | 38.98 | 235,091 | +2.06(+5.58%) |
Mar 10, 2008 | 37.35 | 38.16 | 36.45 | 36.92 | 173,214 | -0.38(-1.02%) |
Mar 07, 2008 | 38.19 | 39.15 | 36.95 | 37.30 | 209,699 | -1.09(-2.85%) |
Mar 06, 2008 | 39.27 | 39.88 | 38.39 | 38.39 | 145,519 | -1.18(-2.98%) |
Mar 05, 2008 | 39.95 | 39.95 | 38.95 | 39.57 | 133,973 | -0.20(-0.51%) |
Mar 04, 2008 | 39.98 | 40.18 | 38.85 | 39.77 | 278,810 | +0.05(+0.12%) |