Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 60.76 | 63.66 | 58.94 | 62.35 | 2,296,268 | +2.44(+4.07%) |
May 29, 2008 | 60.08 | 61.67 | 58.80 | 59.91 | 1,793,116 | -0.82(-1.34%) |
May 28, 2008 | 58.21 | 60.97 | 54.75 | 60.73 | 1,996,080 | +2.52(+4.32%) |
May 27, 2008 | 58.20 | 60.39 | 56.84 | 58.21 | 1,174,349 | +0.27(+0.47%) |
May 26, 2008 | 58.79 | 59.62 | 57.06 | 57.94 | 0 | +0.00(+0.00%) |
May 23, 2008 | 58.79 | 59.62 | 57.06 | 57.94 | 880,306 | -0.92(-1.57%) |
May 22, 2008 | 59.78 | 59.82 | 56.56 | 58.86 | 1,633,462 | +0.38(+0.65%) |
May 21, 2008 | 58.78 | 61.49 | 58.30 | 58.49 | 2,419,627 | -2.58(-4.22%) |
May 20, 2008 | 50.62 | 61.89 | 50.62 | 61.06 | 5,074,615 | +11.45(+23.07%) |
May 19, 2008 | 50.48 | 50.94 | 48.77 | 49.61 | 895,680 | -0.40(-0.80%) |
May 16, 2008 | 51.26 | 51.54 | 49.11 | 50.01 | 905,250 | +0.07(+0.14%) |
May 15, 2008 | 50.56 | 50.56 | 48.15 | 49.94 | 801,833 | +0.36(+0.73%) |
May 14, 2008 | 50.54 | 50.78 | 48.62 | 49.59 | 823,167 | -1.03(-2.03%) |
May 13, 2008 | 48.58 | 50.80 | 46.81 | 50.62 | 1,955,701 | +2.02(+4.16%) |
May 12, 2008 | 52.43 | 52.44 | 48.30 | 48.59 | 1,925,780 | -3.08(-5.96%) |
May 09, 2008 | 51.66 | 54.06 | 51.01 | 51.67 | 1,169,887 | +0.82(+1.60%) |
May 08, 2008 | 50.04 | 51.01 | 48.97 | 50.86 | 832,755 | +1.00(+2.01%) |
May 07, 2008 | 48.70 | 51.89 | 47.63 | 49.86 | 1,715,537 | +1.79(+3.72%) |
May 06, 2008 | 49.42 | 50.93 | 46.91 | 48.07 | 1,991,904 | -1.46(-2.94%) |
May 05, 2008 | 45.66 | 50.67 | 45.18 | 49.53 | 4,210,962 | +6.94(+16.29%) |
May 02, 2008 | 39.96 | 43.01 | 38.02 | 42.59 | 1,952,261 | +2.03(+5.01%) |
May 01, 2008 | 41.70 | 41.88 | 38.36 | 40.56 | 1,062,262 | -1.20(-2.86%) |
Apr 30, 2008 | 40.68 | 42.07 | 39.19 | 41.75 | 1,359,295 | +0.70(+1.70%) |
Apr 29, 2008 | 45.11 | 45.11 | 40.56 | 41.05 | 1,898,211 | -4.17(-9.22%) |
Apr 28, 2008 | 44.46 | 46.79 | 43.56 | 45.22 | 1,264,429 | +1.45(+3.31%) |
Apr 25, 2008 | 40.66 | 44.09 | 40.66 | 43.77 | 1,202,012 | +2.88(+7.03%) |
Apr 24, 2008 | 41.44 | 41.93 | 40.13 | 40.90 | 948,081 | -0.34(-0.82%) |
Apr 23, 2008 | 41.32 | 41.32 | 40.12 | 41.24 | 1,095,877 | +0.21(+0.52%) |
Apr 22, 2008 | 40.14 | 41.19 | 39.45 | 41.02 | 1,049,933 | +0.31(+0.76%) |
Apr 21, 2008 | 41.31 | 42.04 | 39.98 | 40.71 | 1,115,479 | -0.28(-0.69%) |
Apr 18, 2008 | 42.34 | 42.39 | 39.64 | 41.00 | 1,059,539 | -0.50(-1.19%) |
Apr 17, 2008 | 40.81 | 41.69 | 37.52 | 41.49 | 2,500,041 | +0.49(+1.18%) |
Apr 16, 2008 | 41.53 | 43.32 | 40.06 | 41.01 | 3,513,834 | +0.60(+1.49%) |
Apr 15, 2008 | 37.31 | 41.02 | 36.90 | 40.40 | 1,820,171 | +3.26(+8.76%) |
Apr 14, 2008 | 37.89 | 38.35 | 36.44 | 37.15 | 1,308,066 | -0.15(-0.39%) |
Apr 11, 2008 | 37.53 | 38.14 | 34.35 | 37.29 | 2,472,606 | +2.71(+7.84%) |
Apr 10, 2008 | 34.18 | 36.21 | 34.18 | 34.58 | 1,558,139 | +0.18(+0.54%) |
Apr 09, 2008 | 33.26 | 34.65 | 33.22 | 34.40 | 570,562 | +1.46(+4.42%) |
Apr 08, 2008 | 32.75 | 35.36 | 32.16 | 32.94 | 1,148,071 | -0.14(-0.41%) |
Apr 07, 2008 | 33.09 | 34.19 | 32.57 | 33.08 | 734,160 | +0.91(+2.84%) |
Apr 04, 2008 | 32.15 | 32.92 | 31.97 | 32.16 | 439,365 | +0.22(+0.70%) |
Apr 03, 2008 | 31.07 | 32.49 | 30.50 | 31.94 | 803,787 | +1.47(+4.82%) |
Apr 02, 2008 | 30.71 | 31.09 | 29.85 | 30.47 | 712,988 | +0.28(+0.93%) |
Apr 01, 2008 | 31.37 | 31.37 | 29.68 | 30.19 | 677,860 | -0.80(-2.57%) |
Mar 31, 2008 | 29.59 | 31.15 | 29.17 | 30.99 | 1,321,075 | +1.82(+6.23%) |
Mar 28, 2008 | 28.18 | 29.87 | 27.77 | 29.17 | 883,578 | +1.42(+5.11%) |
Mar 27, 2008 | 28.14 | 28.37 | 27.38 | 27.75 | 363,491 | -0.39(-1.38%) |
Mar 26, 2008 | 26.40 | 28.18 | 26.32 | 28.14 | 596,591 | +1.74(+6.59%) |
Mar 25, 2008 | 25.48 | 26.87 | 25.31 | 26.40 | 426,772 | +1.22(+4.86%) |
Mar 24, 2008 | 24.90 | 25.98 | 23.75 | 25.18 | 623,524 | +0.30(+1.21%) |
Mar 21, 2008 | 26.61 | 27.08 | 24.38 | 24.88 | 898,475 | +0.00(+0.00%) |
Mar 20, 2008 | 26.61 | 27.08 | 24.38 | 24.88 | 898,475 | -2.21(-8.14%) |
Mar 19, 2008 | 27.96 | 28.40 | 26.69 | 27.08 | 565,983 | -1.15(-4.06%) |
Mar 18, 2008 | 27.40 | 28.38 | 26.62 | 28.23 | 589,160 | +1.84(+6.96%) |
Mar 17, 2008 | 27.22 | 27.82 | 25.87 | 26.39 | 469,594 | -1.65(-5.89%) |
Mar 14, 2008 | 28.67 | 28.77 | 27.42 | 28.04 | 439,578 | -0.43(-1.50%) |
Mar 13, 2008 | 27.21 | 28.67 | 26.88 | 28.47 | 795,951 | +1.21(+4.46%) |
Mar 12, 2008 | 27.96 | 28.36 | 27.04 | 27.26 | 531,282 | -0.70(-2.50%) |
Mar 11, 2008 | 26.96 | 28.02 | 26.92 | 27.96 | 576,859 | +1.73(+6.60%) |
Mar 10, 2008 | 26.62 | 27.01 | 25.98 | 26.23 | 459,509 | -0.37(-1.39%) |
Mar 07, 2008 | 27.63 | 27.96 | 26.25 | 26.60 | 521,047 | -1.59(-5.65%) |
Mar 06, 2008 | 28.18 | 28.93 | 28.00 | 28.19 | 628,906 | +0.01(+0.03%) |
Mar 05, 2008 | 27.44 | 28.48 | 26.96 | 28.18 | 696,263 | +0.84(+3.06%) |
Mar 04, 2008 | 27.79 | 28.29 | 25.24 | 27.34 | 849,510 | -0.42(-1.50%) |