Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 49.02 | 49.07 | 48.88 | 48.94 | 134,717 | +0.08(+0.16%) |
May 29, 2008 | 48.53 | 49.10 | 48.52 | 48.86 | 96,328 | +0.32(+0.65%) |
May 28, 2008 | 48.50 | 48.58 | 48.15 | 48.55 | 132,792 | +0.23(+0.48%) |
May 27, 2008 | 48.09 | 48.40 | 47.93 | 48.31 | 274,072 | +0.32(+0.66%) |
May 26, 2008 | 48.38 | 48.45 | 47.93 | 48.00 | 0 | +0.05(+0.10%) |
May 23, 2008 | 48.38 | 48.45 | 47.93 | 47.95 | 315,443 | -0.68(-1.40%) |
May 22, 2008 | 48.59 | 48.80 | 48.49 | 48.63 | 352,923 | +0.12(+0.25%) |
May 21, 2008 | 49.39 | 49.46 | 48.44 | 48.51 | 275,445 | -0.82(-1.66%) |
May 20, 2008 | 49.56 | 49.56 | 49.11 | 49.33 | 232,320 | -0.39(-0.79%) |
May 19, 2008 | 49.77 | 50.19 | 49.55 | 49.72 | 159,983 | +0.01(+0.02%) |
May 16, 2008 | 49.77 | 49.77 | 49.29 | 49.71 | 229,172 | +0.15(+0.30%) |
May 15, 2008 | 49.15 | 49.60 | 49.00 | 49.56 | 266,199 | +0.51(+1.04%) |
May 14, 2008 | 49.09 | 49.46 | 49.02 | 49.05 | 157,218 | +0.22(+0.44%) |
May 13, 2008 | 49.02 | 49.02 | 48.63 | 48.84 | 193,568 | -0.02(-0.05%) |
May 12, 2008 | 48.41 | 48.86 | 48.24 | 48.86 | 103,578 | +0.54(+1.12%) |
May 09, 2008 | 48.27 | 48.48 | 48.19 | 48.32 | 74,727 | -0.19(-0.38%) |
May 08, 2008 | 48.60 | 48.77 | 48.39 | 48.51 | 148,439 | +0.10(+0.20%) |
May 07, 2008 | 49.46 | 49.46 | 48.34 | 48.41 | 337,641 | -0.83(-1.68%) |
May 06, 2008 | 48.68 | 49.34 | 48.56 | 49.24 | 193,479 | +0.34(+0.69%) |
May 05, 2008 | 49.13 | 49.14 | 48.76 | 48.90 | 204,074 | -0.13(-0.27%) |
May 02, 2008 | 49.43 | 49.43 | 48.79 | 49.03 | 310,368 | +0.13(+0.27%) |
May 01, 2008 | 48.10 | 48.95 | 48.04 | 48.90 | 175,763 | +0.79(+1.63%) |
Apr 30, 2008 | 48.38 | 48.80 | 48.07 | 48.11 | 234,753 | -0.20(-0.42%) |
Apr 29, 2008 | 48.42 | 48.49 | 48.13 | 48.31 | 221,244 | -0.16(-0.33%) |
Apr 28, 2008 | 48.62 | 48.69 | 48.41 | 48.48 | 156,547 | -0.09(-0.19%) |
Apr 25, 2008 | 48.44 | 48.60 | 47.91 | 48.57 | 393,441 | +0.39(+0.82%) |
Apr 24, 2008 | 48.00 | 48.51 | 47.58 | 48.17 | 320,348 | +0.28(+0.58%) |
Apr 23, 2008 | 47.98 | 48.17 | 47.66 | 47.90 | 138,023 | +0.08(+0.18%) |
Apr 22, 2008 | 48.05 | 48.07 | 47.56 | 47.81 | 200,563 | -0.41(-0.85%) |
Apr 21, 2008 | 47.99 | 48.28 | 47.89 | 48.22 | 486,208 | +0.01(+0.02%) |
Apr 18, 2008 | 48.29 | 48.46 | 48.02 | 48.21 | 199,748 | +0.70(+1.48%) |
Apr 17, 2008 | 47.29 | 47.52 | 47.14 | 47.51 | 279,919 | +0.06(+0.13%) |
Apr 16, 2008 | 46.77 | 47.45 | 46.74 | 47.45 | 312,918 | +1.09(+2.35%) |
Apr 15, 2008 | 46.46 | 46.46 | 45.99 | 46.36 | 594,926 | +0.19(+0.42%) |
Apr 14, 2008 | 46.31 | 46.38 | 46.07 | 46.17 | 154,156 | -0.15(-0.33%) |
Apr 11, 2008 | 46.72 | 46.90 | 46.23 | 46.32 | 212,597 | -0.88(-1.86%) |
Apr 10, 2008 | 47.05 | 47.46 | 46.58 | 47.20 | 193,226 | +0.20(+0.43%) |
Apr 09, 2008 | 47.45 | 47.51 | 46.85 | 47.00 | 208,351 | -0.49(-1.02%) |
Apr 08, 2008 | 47.29 | 47.54 | 47.22 | 47.49 | 351,026 | -0.03(-0.06%) |
Apr 07, 2008 | 47.90 | 48.09 | 47.46 | 47.52 | 209,867 | -0.02(-0.05%) |
Apr 04, 2008 | 47.56 | 47.87 | 47.25 | 47.54 | 283,971 | +0.07(+0.15%) |
Apr 03, 2008 | 47.18 | 47.66 | 47.05 | 47.47 | 156,543 | +0.07(+0.15%) |
Apr 02, 2008 | 47.54 | 47.73 | 47.22 | 47.40 | 312,259 | -0.01(-0.02%) |
Apr 01, 2008 | 46.40 | 47.41 | 46.35 | 47.41 | 645,121 | +1.68(+3.68%) |
Mar 31, 2008 | 45.59 | 46.01 | 45.50 | 45.73 | 132,228 | +0.07(+0.15%) |
Mar 28, 2008 | 46.16 | 46.24 | 45.50 | 45.66 | 211,642 | -0.36(-0.77%) |
Mar 27, 2008 | 46.58 | 46.61 | 45.94 | 46.01 | 259,308 | -0.42(-0.91%) |
Mar 26, 2008 | 46.65 | 46.68 | 46.29 | 46.44 | 289,062 | -0.28(-0.60%) |
Mar 25, 2008 | 46.78 | 46.99 | 46.41 | 46.72 | 416,124 | -0.22(-0.48%) |
Mar 24, 2008 | 46.41 | 47.18 | 46.38 | 46.94 | 355,130 | +1.01(+2.20%) |
Mar 21, 2008 | 45.18 | 46.18 | 44.99 | 45.93 | 195,594 | +0.00(+0.00%) |
Mar 20, 2008 | 45.18 | 46.18 | 44.99 | 45.93 | 195,594 | +0.83(+1.83%) |
Mar 19, 2008 | 46.49 | 46.60 | 45.10 | 45.10 | 308,373 | -1.20(-2.60%) |
Mar 18, 2008 | 45.12 | 46.31 | 45.08 | 46.31 | 695,293 | +1.87(+4.21%) |
Mar 17, 2008 | 44.01 | 44.75 | 43.73 | 44.44 | 574,099 | -0.47(-1.05%) |
Mar 14, 2008 | 46.13 | 46.13 | 44.40 | 44.91 | 718,124 | -0.83(-1.82%) |
Mar 13, 2008 | 45.02 | 45.98 | 44.59 | 45.74 | 563,284 | +0.20(+0.44%) |
Mar 12, 2008 | 45.91 | 46.33 | 45.51 | 45.54 | 301,210 | -0.40(-0.87%) |
Mar 11, 2008 | 45.51 | 45.94 | 44.70 | 45.94 | 401,136 | +1.58(+3.57%) |
Mar 10, 2008 | 44.99 | 45.13 | 44.28 | 44.36 | 489,903 | -0.65(-1.44%) |
Mar 07, 2008 | 45.11 | 45.71 | 44.63 | 45.01 | 979,809 | -0.36(-0.78%) |
Mar 06, 2008 | 46.22 | 46.34 | 45.36 | 45.36 | 547,368 | -1.11(-2.39%) |
Mar 05, 2008 | 46.35 | 46.78 | 45.96 | 46.48 | 1,178,675 | +0.33(+0.72%) |
Mar 04, 2008 | 45.95 | 46.31 | 45.49 | 46.14 | 643,268 | -0.16(-0.35%) |