Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 49.11 | 49.86 | 48.39 | 49.57 | 133,453 | +0.60(+1.23%) |
May 29, 2008 | 48.16 | 49.49 | 48.14 | 48.96 | 135,023 | +0.56(+1.15%) |
May 28, 2008 | 48.83 | 48.83 | 47.55 | 48.41 | 175,705 | -0.33(-0.67%) |
May 27, 2008 | 47.77 | 49.40 | 46.50 | 48.73 | 265,781 | +1.53(+3.24%) |
May 26, 2008 | 47.81 | 48.78 | 46.49 | 47.20 | 126,723 | +0.00(+0.00%) |
May 23, 2008 | 47.81 | 48.78 | 46.49 | 47.20 | 126,723 | -0.94(-1.94%) |
May 22, 2008 | 47.35 | 48.22 | 47.23 | 48.14 | 242,768 | +0.76(+1.61%) |
May 21, 2008 | 46.36 | 48.45 | 46.36 | 47.38 | 587,549 | +1.28(+2.77%) |
May 20, 2008 | 44.54 | 46.16 | 43.89 | 46.10 | 261,841 | +1.45(+3.25%) |
May 19, 2008 | 44.85 | 45.74 | 44.27 | 44.65 | 244,527 | -0.05(-0.11%) |
May 16, 2008 | 45.03 | 45.03 | 42.58 | 44.70 | 216,065 | -0.01(-0.03%) |
May 15, 2008 | 42.30 | 45.18 | 42.06 | 44.71 | 241,807 | +2.50(+5.93%) |
May 14, 2008 | 43.52 | 44.60 | 42.01 | 42.21 | 159,361 | -1.22(-2.81%) |
May 13, 2008 | 43.21 | 44.32 | 42.78 | 43.43 | 145,080 | -0.22(-0.52%) |
May 12, 2008 | 43.15 | 43.65 | 42.04 | 43.65 | 174,827 | +0.15(+0.33%) |
May 09, 2008 | 42.60 | 45.91 | 42.54 | 43.51 | 434,559 | -1.32(-2.94%) |
May 08, 2008 | 44.65 | 46.29 | 44.11 | 44.83 | 176,991 | +0.22(+0.49%) |
May 07, 2008 | 46.21 | 46.41 | 44.31 | 44.61 | 156,362 | -1.45(-3.15%) |
May 06, 2008 | 45.34 | 46.32 | 45.22 | 46.06 | 90,199 | +0.33(+0.73%) |
May 05, 2008 | 45.98 | 46.42 | 45.34 | 45.73 | 64,190 | -0.25(-0.54%) |
May 02, 2008 | 46.96 | 47.30 | 45.54 | 45.98 | 131,329 | -0.61(-1.31%) |
May 01, 2008 | 45.32 | 46.61 | 45.32 | 46.58 | 242,644 | +1.14(+2.51%) |
Apr 30, 2008 | 45.10 | 46.42 | 45.10 | 45.45 | 106,663 | +0.39(+0.87%) |
Apr 29, 2008 | 46.37 | 46.37 | 44.73 | 45.05 | 132,696 | -1.10(-2.37%) |
Apr 28, 2008 | 45.69 | 46.77 | 43.20 | 46.15 | 211,950 | +0.30(+0.65%) |
Apr 25, 2008 | 45.80 | 45.98 | 42.52 | 45.85 | 73,525 | +0.33(+0.72%) |
Apr 24, 2008 | 45.50 | 46.28 | 44.61 | 45.53 | 216,542 | -0.12(-0.27%) |
Apr 23, 2008 | 45.78 | 46.33 | 43.89 | 45.65 | 262,610 | +0.11(+0.24%) |
Apr 22, 2008 | 45.77 | 46.04 | 44.82 | 45.54 | 111,468 | -0.62(-1.35%) |
Apr 21, 2008 | 45.76 | 46.90 | 45.69 | 46.16 | 126,351 | -0.07(-0.14%) |
Apr 18, 2008 | 45.27 | 46.64 | 44.92 | 46.23 | 142,385 | +1.91(+4.30%) |
Apr 17, 2008 | 43.44 | 44.71 | 42.99 | 44.32 | 238,696 | +0.79(+1.82%) |
Apr 16, 2008 | 42.07 | 43.65 | 42.07 | 43.53 | 140,273 | +1.87(+4.49%) |
Apr 15, 2008 | 41.48 | 42.11 | 40.83 | 41.66 | 74,324 | +0.38(+0.93%) |
Apr 14, 2008 | 41.49 | 41.65 | 40.77 | 41.27 | 203,501 | -0.54(-1.28%) |
Apr 11, 2008 | 42.29 | 43.15 | 41.52 | 41.81 | 270,885 | -1.35(-3.13%) |
Apr 10, 2008 | 42.31 | 43.77 | 41.98 | 43.16 | 321,209 | +0.73(+1.71%) |
Apr 09, 2008 | 41.60 | 42.98 | 41.60 | 42.44 | 220,008 | -0.52(-1.20%) |
Apr 08, 2008 | 41.62 | 43.11 | 41.62 | 42.95 | 251,064 | +0.81(+1.93%) |
Apr 07, 2008 | 42.77 | 43.33 | 41.96 | 42.14 | 199,225 | -0.25(-0.60%) |
Apr 04, 2008 | 40.13 | 42.56 | 38.79 | 42.39 | 406,353 | +1.92(+4.75%) |
Apr 03, 2008 | 41.06 | 41.21 | 39.82 | 40.47 | 193,935 | -0.65(-1.57%) |
Apr 02, 2008 | 40.91 | 42.04 | 40.52 | 41.12 | 211,555 | +0.20(+0.50%) |
Apr 01, 2008 | 39.98 | 41.19 | 38.95 | 40.91 | 206,412 | +1.10(+2.77%) |
Mar 31, 2008 | 38.53 | 39.98 | 38.17 | 39.81 | 159,137 | +0.64(+1.63%) |
Mar 28, 2008 | 39.76 | 39.97 | 38.95 | 39.17 | 174,519 | -0.65(-1.64%) |
Mar 27, 2008 | 40.00 | 40.51 | 39.45 | 39.82 | 138,127 | -0.01(-0.02%) |
Mar 26, 2008 | 38.07 | 40.14 | 38.05 | 39.83 | 95,942 | +1.28(+3.33%) |
Mar 25, 2008 | 38.51 | 38.69 | 37.80 | 38.55 | 240,167 | -0.04(-0.09%) |
Mar 24, 2008 | 37.38 | 39.34 | 36.75 | 38.58 | 187,996 | +0.84(+2.23%) |
Mar 21, 2008 | 37.31 | 38.45 | 36.07 | 37.74 | 332,165 | +0.00(+0.00%) |
Mar 20, 2008 | 37.31 | 38.45 | 36.07 | 37.74 | 332,165 | +0.80(+2.16%) |
Mar 19, 2008 | 39.16 | 39.77 | 36.94 | 36.94 | 173,525 | -2.17(-5.55%) |
Mar 18, 2008 | 38.00 | 39.29 | 37.15 | 39.11 | 269,446 | +1.70(+4.56%) |
Mar 17, 2008 | 37.42 | 38.61 | 36.67 | 37.41 | 235,648 | -1.20(-3.10%) |
Mar 14, 2008 | 39.14 | 39.25 | 38.14 | 38.61 | 260,461 | -0.57(-1.44%) |
Mar 13, 2008 | 37.75 | 39.30 | 37.36 | 39.17 | 444,169 | +0.89(+2.31%) |
Mar 12, 2008 | 39.26 | 40.08 | 38.04 | 38.29 | 211,628 | -0.84(-2.15%) |
Mar 11, 2008 | 38.53 | 39.16 | 37.14 | 39.13 | 205,041 | +1.50(+3.99%) |
Mar 10, 2008 | 40.55 | 41.08 | 37.16 | 37.63 | 427,686 | -2.91(-7.18%) |
Mar 07, 2008 | 39.49 | 41.06 | 39.28 | 40.53 | 186,602 | -0.07(-0.18%) |
Mar 06, 2008 | 40.80 | 41.70 | 40.20 | 40.61 | 260,370 | -0.65(-1.58%) |
Mar 05, 2008 | 41.56 | 42.15 | 40.82 | 41.26 | 141,449 | -0.16(-0.39%) |
Mar 04, 2008 | 39.90 | 42.25 | 39.90 | 41.42 | 192,401 | -0.49(-1.18%) |