Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 51.36 | 52.81 | 51.36 | 52.08 | 2,657,075 | +0.90(+1.77%) |
May 29, 2008 | 52.05 | 52.05 | 50.32 | 51.17 | 981,912 | -0.88(-1.69%) |
May 28, 2008 | 50.38 | 52.16 | 50.00 | 52.05 | 1,220,615 | +1.75(+3.49%) |
May 27, 2008 | 50.81 | 51.19 | 49.77 | 50.30 | 1,008,749 | -0.50(-0.98%) |
May 26, 2008 | 51.43 | 51.59 | 49.76 | 50.80 | 0 | +0.00(+0.00%) |
May 23, 2008 | 51.43 | 51.59 | 49.76 | 50.80 | 944,216 | -0.51(-1.00%) |
May 22, 2008 | 50.99 | 52.09 | 50.80 | 51.31 | 1,477,253 | +0.53(+1.04%) |
May 21, 2008 | 51.59 | 52.25 | 50.73 | 50.78 | 1,041,444 | -0.84(-1.62%) |
May 20, 2008 | 50.87 | 51.68 | 49.88 | 51.62 | 728,155 | +0.40(+0.78%) |
May 19, 2008 | 51.34 | 52.19 | 50.93 | 51.22 | 1,135,780 | -1.00(-1.91%) |
May 16, 2008 | 51.89 | 52.41 | 51.40 | 52.22 | 791,635 | +0.36(+0.69%) |
May 15, 2008 | 50.94 | 51.86 | 50.56 | 51.86 | 1,004,218 | +1.10(+2.17%) |
May 14, 2008 | 50.57 | 52.09 | 49.90 | 50.75 | 1,599,644 | +0.38(+0.75%) |
May 13, 2008 | 48.35 | 50.40 | 48.35 | 50.38 | 1,690,591 | +1.65(+3.40%) |
May 12, 2008 | 47.86 | 48.73 | 46.84 | 48.72 | 1,346,828 | +1.02(+2.14%) |
May 09, 2008 | 47.75 | 47.86 | 46.89 | 47.70 | 1,061,554 | -0.38(-0.80%) |
May 08, 2008 | 47.27 | 48.11 | 47.27 | 48.09 | 1,346,763 | +1.16(+2.47%) |
May 07, 2008 | 47.77 | 48.26 | 46.58 | 46.93 | 1,296,331 | -0.87(-1.81%) |
May 06, 2008 | 48.21 | 48.27 | 47.47 | 47.79 | 857,222 | -0.42(-0.87%) |
May 05, 2008 | 46.25 | 48.27 | 46.25 | 48.22 | 904,846 | +1.42(+3.03%) |
May 02, 2008 | 46.73 | 47.28 | 46.33 | 46.80 | 903,182 | +0.28(+0.59%) |
May 01, 2008 | 46.19 | 46.76 | 45.29 | 46.52 | 1,008,806 | -0.05(-0.10%) |
Apr 30, 2008 | 46.75 | 47.51 | 46.42 | 46.57 | 810,891 | -0.15(-0.31%) |
Apr 29, 2008 | 47.32 | 47.53 | 46.67 | 46.71 | 1,291,049 | -0.78(-1.65%) |
Apr 28, 2008 | 47.14 | 47.87 | 46.17 | 47.50 | 2,122,661 | +0.31(+0.67%) |
Apr 25, 2008 | 46.02 | 47.18 | 45.40 | 47.18 | 1,081,806 | +1.38(+3.01%) |
Apr 24, 2008 | 46.30 | 46.30 | 44.70 | 45.80 | 1,301,321 | -0.32(-0.70%) |
Apr 23, 2008 | 46.81 | 46.81 | 45.63 | 46.12 | 1,060,890 | -0.70(-1.51%) |
Apr 22, 2008 | 47.89 | 48.03 | 46.32 | 46.83 | 1,045,298 | -0.90(-1.89%) |
Apr 21, 2008 | 47.35 | 48.24 | 46.81 | 47.73 | 1,253,002 | +0.19(+0.40%) |
Apr 18, 2008 | 47.58 | 48.19 | 46.91 | 47.54 | 1,056,357 | -0.19(-0.40%) |
Apr 17, 2008 | 47.43 | 49.00 | 45.78 | 47.73 | 2,275,063 | -1.51(-3.07%) |
Apr 16, 2008 | 48.01 | 49.24 | 48.01 | 49.24 | 1,141,107 | +1.73(+3.64%) |
Apr 15, 2008 | 47.90 | 48.12 | 46.38 | 47.51 | 992,447 | -0.08(-0.18%) |
Apr 14, 2008 | 46.99 | 47.99 | 46.35 | 47.60 | 878,114 | +0.29(+0.62%) |
Apr 11, 2008 | 47.90 | 48.03 | 47.07 | 47.30 | 392,766 | -1.01(-2.09%) |
Apr 10, 2008 | 47.34 | 48.50 | 46.49 | 48.32 | 647,671 | +0.98(+2.07%) |
Apr 09, 2008 | 48.35 | 48.51 | 46.99 | 47.34 | 854,969 | -1.29(-2.65%) |
Apr 08, 2008 | 47.39 | 48.68 | 47.39 | 48.62 | 713,538 | +0.80(+1.67%) |
Apr 07, 2008 | 48.25 | 48.84 | 47.29 | 47.83 | 1,182,783 | -0.21(-0.45%) |
Apr 04, 2008 | 47.17 | 48.11 | 47.00 | 48.04 | 880,985 | +0.74(+1.57%) |
Apr 03, 2008 | 46.35 | 47.60 | 45.82 | 47.30 | 1,421,847 | +0.70(+1.51%) |
Apr 02, 2008 | 46.07 | 47.09 | 45.92 | 46.59 | 1,306,109 | +0.44(+0.96%) |
Apr 01, 2008 | 45.81 | 46.25 | 44.81 | 46.15 | 1,601,212 | +0.28(+0.62%) |
Mar 31, 2008 | 45.85 | 46.14 | 44.81 | 45.86 | 851,206 | +0.19(+0.42%) |
Mar 28, 2008 | 45.43 | 46.09 | 45.18 | 45.67 | 635,798 | +0.41(+0.91%) |
Mar 27, 2008 | 46.90 | 46.91 | 45.07 | 45.26 | 1,800,321 | -1.53(-3.27%) |
Mar 26, 2008 | 45.98 | 46.97 | 45.86 | 46.79 | 1,300,565 | +0.70(+1.53%) |
Mar 25, 2008 | 45.22 | 46.38 | 45.21 | 46.09 | 1,051,309 | +0.97(+2.14%) |
Mar 24, 2008 | 43.78 | 45.88 | 43.57 | 45.12 | 1,558,767 | +2.15(+4.99%) |
Mar 21, 2008 | 42.14 | 43.35 | 41.78 | 42.98 | 1,603,848 | +0.00(+0.00%) |
Mar 20, 2008 | 42.14 | 43.35 | 41.78 | 42.98 | 1,603,848 | +0.59(+1.39%) |
Mar 19, 2008 | 45.17 | 46.35 | 42.39 | 42.39 | 2,215,725 | -2.51(-5.58%) |
Mar 18, 2008 | 42.74 | 44.95 | 42.74 | 44.89 | 1,622,876 | +2.94(+7.01%) |
Mar 17, 2008 | 42.22 | 42.80 | 41.08 | 41.95 | 1,194,459 | -1.27(-2.94%) |
Mar 14, 2008 | 43.95 | 44.24 | 42.43 | 43.22 | 891,400 | -0.72(-1.64%) |
Mar 13, 2008 | 42.52 | 44.14 | 41.91 | 43.94 | 1,131,965 | +0.85(+1.97%) |
Mar 12, 2008 | 42.73 | 43.78 | 42.73 | 43.09 | 916,996 | +0.29(+0.68%) |
Mar 11, 2008 | 42.40 | 43.07 | 41.39 | 42.80 | 1,373,665 | +1.71(+4.16%) |
Mar 10, 2008 | 42.91 | 42.91 | 40.95 | 41.09 | 915,465 | -1.84(-4.28%) |
Mar 07, 2008 | 43.76 | 44.22 | 42.56 | 42.93 | 992,061 | -1.01(-2.30%) |
Mar 06, 2008 | 44.84 | 45.13 | 43.86 | 43.94 | 846,562 | -1.20(-2.65%) |
Mar 05, 2008 | 43.93 | 45.31 | 43.93 | 45.14 | 1,436,586 | +1.20(+2.72%) |
Mar 04, 2008 | 42.72 | 44.52 | 42.72 | 43.94 | 2,211,439 | +1.00(+2.34%) |