Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 52.84 | 53.11 | 52.68 | 52.86 | 331,458 | +0.27(+0.52%) |
May 29, 2008 | 52.11 | 52.81 | 52.11 | 52.59 | 44,987 | +0.43(+0.82%) |
May 28, 2008 | 52.39 | 52.39 | 51.77 | 52.16 | 117,173 | +0.25(+0.48%) |
May 27, 2008 | 50.94 | 51.95 | 50.94 | 51.91 | 30,486 | +0.97(+1.90%) |
May 26, 2008 | 50.92 | 51.22 | 50.67 | 50.94 | 0 | +0.00(+0.00%) |
May 23, 2008 | 50.92 | 51.22 | 50.67 | 50.94 | 104,387 | -0.31(-0.61%) |
May 22, 2008 | 51.12 | 51.56 | 51.03 | 51.25 | 47,668 | +0.27(+0.54%) |
May 21, 2008 | 51.93 | 52.29 | 50.89 | 50.98 | 150,479 | -1.06(-2.04%) |
May 20, 2008 | 52.28 | 52.34 | 51.68 | 52.04 | 84,970 | -0.60(-1.15%) |
May 19, 2008 | 52.95 | 53.41 | 52.41 | 52.64 | 258,513 | -0.19(-0.36%) |
May 16, 2008 | 53.07 | 53.07 | 52.29 | 52.83 | 511,246 | +0.01(+0.02%) |
May 15, 2008 | 51.96 | 52.94 | 51.82 | 52.83 | 115,457 | +0.91(+1.74%) |
May 14, 2008 | 51.88 | 52.61 | 51.85 | 51.92 | 44,320 | +0.24(+0.46%) |
May 13, 2008 | 51.77 | 51.79 | 51.25 | 51.68 | 104,952 | +0.12(+0.23%) |
May 12, 2008 | 51.31 | 51.80 | 50.94 | 51.56 | 51,010 | +0.68(+1.33%) |
May 09, 2008 | 50.54 | 51.11 | 50.54 | 50.89 | 147,109 | -0.20(-0.39%) |
May 08, 2008 | 51.05 | 51.82 | 50.72 | 51.09 | 829,503 | +0.34(+0.67%) |
May 07, 2008 | 51.50 | 51.83 | 50.62 | 50.75 | 33,828 | -0.68(-1.32%) |
May 06, 2008 | 50.61 | 51.64 | 50.61 | 51.43 | 21,799 | +0.37(+0.72%) |
May 05, 2008 | 51.33 | 51.47 | 50.88 | 51.06 | 38,009 | -0.17(-0.34%) |
May 02, 2008 | 51.87 | 51.87 | 50.89 | 51.23 | 84,036 | -0.04(-0.07%) |
May 01, 2008 | 49.98 | 51.38 | 49.97 | 51.27 | 48,420 | +1.55(+3.11%) |
Apr 30, 2008 | 50.39 | 50.71 | 49.65 | 49.73 | 106,811 | -0.46(-0.91%) |
Apr 29, 2008 | 49.86 | 50.34 | 49.81 | 50.18 | 17,313 | +0.34(+0.68%) |
Apr 28, 2008 | 49.79 | 50.08 | 49.79 | 49.84 | 19,356 | -0.11(-0.22%) |
Apr 25, 2008 | 50.38 | 50.38 | 49.41 | 49.95 | 14,857 | -0.42(-0.83%) |
Apr 24, 2008 | 49.82 | 50.79 | 49.49 | 50.38 | 56,847 | +0.62(+1.24%) |
Apr 23, 2008 | 49.63 | 49.96 | 49.45 | 49.76 | 33,857 | +0.59(+1.20%) |
Apr 22, 2008 | 49.62 | 49.62 | 48.82 | 49.17 | 16,992 | -0.65(-1.30%) |
Apr 21, 2008 | 49.17 | 49.89 | 49.17 | 49.82 | 10,239 | +0.36(+0.72%) |
Apr 18, 2008 | 49.34 | 49.73 | 48.99 | 49.46 | 51,336 | +1.52(+3.17%) |
Apr 17, 2008 | 48.12 | 48.12 | 47.64 | 47.94 | 51,172 | +0.07(+0.15%) |
Apr 16, 2008 | 47.09 | 47.96 | 47.09 | 47.87 | 21,568 | +1.39(+2.99%) |
Apr 15, 2008 | 46.68 | 46.69 | 46.01 | 46.48 | 15,592 | -0.02(-0.04%) |
Apr 14, 2008 | 46.70 | 46.92 | 46.46 | 46.50 | 20,707 | -0.17(-0.37%) |
Apr 11, 2008 | 47.57 | 47.57 | 46.61 | 46.67 | 26,032 | -1.34(-2.80%) |
Apr 10, 2008 | 47.36 | 48.22 | 47.36 | 48.02 | 67,260 | +0.71(+1.51%) |
Apr 09, 2008 | 47.61 | 47.64 | 47.06 | 47.30 | 64,205 | -0.27(-0.58%) |
Apr 08, 2008 | 47.49 | 47.83 | 47.37 | 47.58 | 70,878 | -0.40(-0.84%) |
Apr 07, 2008 | 48.49 | 48.51 | 47.86 | 47.98 | 61,988 | -0.16(-0.33%) |
Apr 04, 2008 | 47.98 | 48.46 | 47.70 | 48.14 | 33,251 | +0.13(+0.27%) |
Apr 03, 2008 | 47.48 | 48.26 | 47.48 | 48.01 | 53,133 | +0.16(+0.32%) |
Apr 02, 2008 | 48.52 | 48.52 | 47.54 | 47.85 | 34,345 | -0.17(-0.36%) |
Apr 01, 2008 | 46.64 | 48.03 | 46.64 | 48.03 | 32,267 | +1.67(+3.61%) |
Mar 31, 2008 | 46.03 | 46.52 | 46.00 | 46.35 | 22,860 | +0.27(+0.60%) |
Mar 28, 2008 | 46.64 | 46.93 | 46.08 | 46.08 | 25,485 | -0.26(-0.55%) |
Mar 27, 2008 | 47.08 | 47.18 | 46.27 | 46.33 | 33,688 | -1.06(-2.24%) |
Mar 26, 2008 | 47.71 | 47.71 | 47.08 | 47.39 | 35,985 | -0.41(-0.86%) |
Mar 25, 2008 | 47.92 | 48.07 | 47.38 | 47.81 | 158,928 | +0.10(+0.21%) |
Mar 24, 2008 | 46.73 | 47.94 | 46.68 | 47.71 | 71,276 | +1.33(+2.86%) |
Mar 21, 2008 | 45.46 | 46.38 | 45.46 | 46.38 | 74,213 | +0.00(+0.00%) |
Mar 20, 2008 | 45.46 | 46.38 | 45.46 | 46.38 | 74,213 | +0.79(+1.72%) |
Mar 19, 2008 | 47.12 | 47.12 | 45.58 | 45.59 | 35,657 | -1.16(-2.48%) |
Mar 18, 2008 | 45.89 | 46.75 | 45.32 | 46.75 | 391,656 | +1.82(+4.05%) |
Mar 17, 2008 | 44.47 | 45.36 | 44.34 | 44.94 | 140,224 | -0.37(-0.81%) |
Mar 14, 2008 | 46.26 | 46.53 | 44.92 | 45.30 | 87,394 | -0.88(-1.90%) |
Mar 13, 2008 | 45.78 | 46.57 | 45.24 | 46.18 | 162,976 | +0.12(+0.26%) |
Mar 12, 2008 | 46.14 | 46.87 | 46.06 | 46.06 | 77,440 | -0.23(-0.49%) |
Mar 11, 2008 | 44.75 | 46.29 | 44.75 | 46.29 | 285,590 | +1.54(+3.43%) |
Mar 10, 2008 | 45.13 | 45.42 | 44.72 | 44.75 | 166,694 | -0.49(-1.09%) |
Mar 07, 2008 | 44.67 | 45.86 | 44.67 | 45.25 | 86,410 | +0.00(+0.00%) |
Mar 06, 2008 | 45.66 | 46.16 | 45.23 | 45.25 | 75,787 | -0.85(-1.84%) |
Mar 05, 2008 | 46.24 | 46.48 | 45.75 | 46.10 | 29,860 | +0.25(+0.54%) |
Mar 04, 2008 | 45.16 | 45.95 | 44.91 | 45.85 | 308,122 | +0.16(+0.34%) |