Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 50.15 | 50.45 | 50.06 | 50.18 | 61,121 | +0.24(+0.49%) |
May 29, 2008 | 49.54 | 50.11 | 49.50 | 49.93 | 27,683 | +0.44(+0.89%) |
May 28, 2008 | 49.55 | 49.55 | 49.05 | 49.49 | 38,467 | +0.27(+0.55%) |
May 27, 2008 | 48.49 | 49.29 | 48.40 | 49.23 | 81,347 | +0.87(+1.81%) |
May 26, 2008 | 48.45 | 48.54 | 48.05 | 48.35 | 0 | +0.00(+0.00%) |
May 23, 2008 | 48.45 | 48.54 | 48.05 | 48.35 | 100,296 | -0.27(-0.56%) |
May 22, 2008 | 48.48 | 48.90 | 48.38 | 48.62 | 88,644 | +0.21(+0.44%) |
May 21, 2008 | 49.35 | 49.45 | 48.32 | 48.41 | 82,517 | -0.93(-1.88%) |
May 20, 2008 | 49.45 | 49.61 | 48.99 | 49.34 | 65,887 | -0.62(-1.25%) |
May 19, 2008 | 50.18 | 50.67 | 49.72 | 49.96 | 69,099 | -0.25(-0.50%) |
May 16, 2008 | 50.32 | 50.32 | 49.64 | 50.21 | 43,925 | +0.03(+0.07%) |
May 15, 2008 | 49.27 | 50.21 | 49.19 | 50.18 | 90,580 | +0.99(+2.01%) |
May 14, 2008 | 49.37 | 49.89 | 49.18 | 49.19 | 70,551 | +0.17(+0.35%) |
May 13, 2008 | 48.90 | 49.16 | 48.63 | 49.02 | 43,615 | +0.07(+0.14%) |
May 12, 2008 | 48.49 | 49.08 | 48.34 | 48.95 | 20,756 | +0.59(+1.22%) |
May 09, 2008 | 48.16 | 48.55 | 48.07 | 48.36 | 17,432 | -0.22(-0.45%) |
May 08, 2008 | 48.54 | 48.77 | 48.22 | 48.58 | 32,369 | +0.36(+0.75%) |
May 07, 2008 | 49.53 | 49.53 | 48.19 | 48.21 | 73,824 | -1.13(-2.30%) |
May 06, 2008 | 48.26 | 49.35 | 48.05 | 49.35 | 64,051 | +0.89(+1.83%) |
May 05, 2008 | 48.73 | 48.90 | 48.31 | 48.46 | 95,457 | -0.15(-0.31%) |
May 02, 2008 | 49.13 | 49.13 | 48.27 | 48.61 | 93,578 | -0.19(-0.39%) |
May 01, 2008 | 47.41 | 48.80 | 47.40 | 48.80 | 96,253 | +1.62(+3.44%) |
Apr 30, 2008 | 47.85 | 48.21 | 47.14 | 47.17 | 116,805 | -0.52(-1.09%) |
Apr 29, 2008 | 47.33 | 47.81 | 47.29 | 47.69 | 82,708 | +0.37(+0.79%) |
Apr 28, 2008 | 47.50 | 47.63 | 47.30 | 47.32 | 72,257 | -0.14(-0.29%) |
Apr 25, 2008 | 47.88 | 47.88 | 46.89 | 47.46 | 108,126 | -0.47(-0.97%) |
Apr 24, 2008 | 47.31 | 48.34 | 47.03 | 47.92 | 58,004 | +0.64(+1.36%) |
Apr 23, 2008 | 47.10 | 47.51 | 46.87 | 47.28 | 181,904 | +0.53(+1.14%) |
Apr 22, 2008 | 47.12 | 47.12 | 46.39 | 46.75 | 48,907 | -0.60(-1.26%) |
Apr 21, 2008 | 46.94 | 47.40 | 46.81 | 47.35 | 62,146 | +0.42(+0.90%) |
Apr 18, 2008 | 46.91 | 47.22 | 46.56 | 46.92 | 81,604 | +1.16(+2.54%) |
Apr 17, 2008 | 45.69 | 45.76 | 45.25 | 45.76 | 49,967 | +0.09(+0.19%) |
Apr 16, 2008 | 44.84 | 45.68 | 44.81 | 45.68 | 98,297 | +1.52(+3.45%) |
Apr 15, 2008 | 44.39 | 44.39 | 43.72 | 44.15 | 52,111 | +0.00(+0.00%) |
Apr 14, 2008 | 44.30 | 44.59 | 44.13 | 44.15 | 120,570 | -0.25(-0.57%) |
Apr 11, 2008 | 45.12 | 45.18 | 44.22 | 44.40 | 2,226,346 | -1.19(-2.62%) |
Apr 10, 2008 | 45.12 | 45.88 | 45.10 | 45.60 | 72,540 | +0.56(+1.25%) |
Apr 09, 2008 | 45.28 | 45.30 | 44.74 | 45.03 | 43,431 | -0.27(-0.59%) |
Apr 08, 2008 | 45.25 | 45.49 | 45.04 | 45.30 | 57,062 | -0.23(-0.49%) |
Apr 07, 2008 | 46.07 | 46.13 | 45.47 | 45.53 | 113,153 | -0.16(-0.34%) |
Apr 04, 2008 | 45.67 | 46.07 | 45.27 | 45.68 | 79,046 | +0.02(+0.04%) |
Apr 03, 2008 | 45.21 | 45.84 | 45.04 | 45.67 | 69,098 | +0.08(+0.17%) |
Apr 02, 2008 | 45.81 | 46.00 | 45.23 | 45.59 | 74,735 | +0.03(+0.06%) |
Apr 01, 2008 | 44.73 | 45.68 | 44.63 | 45.56 | 71,161 | +1.51(+3.42%) |
Mar 31, 2008 | 43.94 | 44.33 | 43.76 | 44.06 | 69,346 | +0.15(+0.34%) |
Mar 28, 2008 | 44.37 | 44.65 | 43.80 | 43.91 | 59,487 | -0.28(-0.63%) |
Mar 27, 2008 | 44.86 | 44.86 | 44.05 | 44.19 | 62,375 | -0.76(-1.69%) |
Mar 26, 2008 | 45.36 | 45.36 | 44.75 | 44.95 | 106,269 | -0.49(-1.09%) |
Mar 25, 2008 | 45.44 | 45.71 | 45.16 | 45.44 | 153,166 | +0.10(+0.23%) |
Mar 24, 2008 | 44.45 | 45.69 | 44.45 | 45.34 | 100,524 | +1.41(+3.21%) |
Mar 21, 2008 | 43.29 | 44.14 | 43.29 | 43.93 | 88,827 | +0.00(+0.00%) |
Mar 20, 2008 | 43.29 | 44.14 | 43.29 | 43.93 | 88,827 | +0.39(+0.89%) |
Mar 19, 2008 | 45.33 | 45.33 | 43.50 | 43.54 | 74,850 | -1.02(-2.28%) |
Mar 18, 2008 | 43.76 | 44.62 | 43.48 | 44.56 | 205,261 | +1.52(+3.52%) |
Mar 17, 2008 | 42.20 | 43.32 | 42.00 | 43.04 | 100,509 | -0.16(-0.38%) |
Mar 14, 2008 | 44.31 | 44.39 | 42.84 | 43.21 | 138,970 | -0.85(-1.93%) |
Mar 13, 2008 | 43.46 | 44.37 | 43.09 | 44.06 | 164,775 | +0.11(+0.26%) |
Mar 12, 2008 | 44.34 | 44.73 | 43.94 | 43.94 | 64,953 | -0.17(-0.39%) |
Mar 11, 2008 | 43.40 | 44.12 | 43.05 | 44.12 | 154,899 | +1.38(+3.22%) |
Mar 10, 2008 | 43.27 | 43.48 | 42.73 | 42.74 | 253,643 | -0.42(-0.98%) |
Mar 07, 2008 | 42.85 | 43.76 | 42.68 | 43.16 | 203,875 | -0.05(-0.12%) |
Mar 06, 2008 | 44.52 | 44.52 | 43.16 | 43.22 | 106,269 | -0.83(-1.89%) |
Mar 05, 2008 | 43.84 | 44.37 | 43.67 | 44.05 | 239,915 | +0.34(+0.77%) |
Mar 04, 2008 | 43.16 | 43.80 | 42.87 | 43.71 | 164,371 | +0.16(+0.36%) |