Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 43.20 | 45.00 | 42.20 | 45.00 | 396,514 | +2.20(+5.14%) |
May 29, 2008 | 43.80 | 43.80 | 42.60 | 42.80 | 219,223 | -0.40(-0.93%) |
May 28, 2008 | 45.00 | 45.20 | 43.20 | 43.20 | 351,861 | -0.80(-1.82%) |
May 27, 2008 | 43.00 | 44.80 | 42.40 | 44.00 | 432,374 | +2.00(+4.76%) |
May 26, 2008 | 42.00 | 42.60 | 41.00 | 42.00 | 0 | +0.00(+0.00%) |
May 23, 2008 | 42.00 | 42.60 | 41.00 | 42.00 | 939,826 | +1.40(+3.45%) |
May 22, 2008 | 43.80 | 45.20 | 40.00 | 40.60 | 1,963,394 | -5.40(-11.74%) |
May 21, 2008 | 46.40 | 47.40 | 46.00 | 46.00 | 182,673 | -1.00(-2.13%) |
May 20, 2008 | 47.40 | 47.80 | 46.40 | 47.00 | 137,453 | +0.00(+0.00%) |
May 19, 2008 | 48.80 | 48.80 | 47.00 | 47.00 | 207,926 | -1.80(-3.69%) |
May 16, 2008 | 48.00 | 48.80 | 48.00 | 48.80 | 92,936 | +1.00(+2.09%) |
May 15, 2008 | 49.20 | 50.00 | 47.20 | 47.80 | 377,903 | -0.80(-1.65%) |
May 14, 2008 | 48.00 | 49.60 | 47.80 | 48.60 | 302,213 | +0.60(+1.25%) |
May 13, 2008 | 47.40 | 48.00 | 46.80 | 48.00 | 277,303 | +1.60(+3.45%) |
May 12, 2008 | 48.20 | 48.80 | 46.00 | 46.40 | 395,709 | -1.00(-2.11%) |
May 09, 2008 | 50.40 | 50.40 | 47.40 | 47.40 | 379,857 | -3.00(-5.95%) |
May 08, 2008 | 51.60 | 51.60 | 50.00 | 50.40 | 245,622 | -0.80(-1.56%) |
May 07, 2008 | 52.40 | 52.60 | 51.20 | 51.20 | 106,954 | -2.00(-3.76%) |
May 06, 2008 | 53.20 | 53.20 | 52.00 | 53.20 | 238,634 | +0.20(+0.38%) |
May 05, 2008 | 51.40 | 53.00 | 51.00 | 53.00 | 391,726 | +3.00(+6.00%) |
May 02, 2008 | 53.60 | 53.60 | 50.00 | 50.00 | 330,335 | -2.60(-4.94%) |
May 01, 2008 | 54.20 | 54.40 | 52.20 | 52.60 | 422,344 | -1.40(-2.59%) |
Apr 30, 2008 | 53.60 | 54.00 | 52.60 | 54.00 | 310,281 | +1.40(+2.66%) |
Apr 29, 2008 | 52.00 | 53.60 | 51.80 | 52.60 | 193,685 | -0.40(-0.75%) |
Apr 28, 2008 | 51.60 | 53.00 | 51.60 | 53.00 | 175,805 | +1.00(+1.92%) |
Apr 25, 2008 | 51.80 | 53.00 | 51.40 | 52.00 | 99,386 | -0.20(-0.38%) |
Apr 24, 2008 | 52.40 | 54.00 | 50.40 | 52.20 | 219,297 | +0.40(+0.77%) |
Apr 23, 2008 | 51.20 | 52.80 | 50.20 | 51.80 | 179,396 | +0.20(+0.39%) |
Apr 22, 2008 | 49.60 | 51.60 | 49.20 | 51.60 | 155,902 | +1.60(+3.20%) |
Apr 21, 2008 | 50.00 | 50.40 | 49.40 | 50.00 | 137,213 | -0.40(-0.79%) |
Apr 18, 2008 | 50.80 | 51.20 | 49.00 | 50.40 | 256,458 | +0.20(+0.40%) |
Apr 17, 2008 | 50.00 | 51.20 | 49.60 | 50.20 | 190,973 | +0.40(+0.80%) |
Apr 16, 2008 | 49.00 | 50.60 | 48.40 | 49.80 | 291,406 | +1.20(+2.47%) |
Apr 15, 2008 | 47.00 | 48.60 | 44.80 | 48.60 | 341,095 | +2.80(+6.11%) |
Apr 14, 2008 | 50.20 | 50.40 | 45.40 | 45.80 | 473,041 | -4.80(-9.49%) |
Apr 11, 2008 | 51.80 | 51.80 | 50.00 | 50.60 | 273,889 | -1.40(-2.69%) |
Apr 10, 2008 | 51.00 | 52.80 | 50.20 | 52.00 | 529,221 | -2.80(-5.11%) |
Apr 09, 2008 | 57.60 | 57.60 | 54.00 | 54.80 | 461,936 | -1.80(-3.18%) |
Apr 08, 2008 | 59.20 | 59.20 | 54.40 | 56.60 | 425,647 | -2.60(-4.39%) |
Apr 07, 2008 | 60.00 | 60.00 | 58.00 | 59.20 | 164,865 | -0.60(-1.00%) |
Apr 04, 2008 | 58.60 | 59.80 | 57.40 | 59.80 | 300,884 | +2.00(+3.46%) |
Apr 03, 2008 | 59.80 | 60.60 | 56.60 | 57.80 | 372,126 | -1.80(-3.02%) |
Apr 02, 2008 | 59.00 | 60.20 | 57.40 | 59.60 | 450,636 | +1.00(+1.71%) |
Apr 01, 2008 | 58.60 | 59.60 | 57.80 | 58.60 | 384,808 | -0.20(-0.34%) |
Mar 31, 2008 | 58.20 | 58.80 | 56.40 | 58.80 | 310,170 | +0.60(+1.03%) |
Mar 28, 2008 | 56.20 | 58.60 | 55.60 | 58.20 | 367,234 | +2.80(+5.05%) |
Mar 27, 2008 | 60.60 | 60.60 | 55.40 | 55.40 | 403,466 | -4.40(-7.36%) |
Mar 26, 2008 | 56.00 | 60.40 | 54.80 | 59.80 | 609,793 | +3.80(+6.79%) |
Mar 25, 2008 | 52.00 | 56.00 | 52.00 | 56.00 | 306,108 | +3.00(+5.66%) |
Mar 24, 2008 | 52.00 | 53.00 | 50.80 | 53.00 | 241,342 | +2.20(+4.33%) |
Mar 21, 2008 | 49.40 | 51.44 | 49.40 | 50.80 | 227,507 | +0.00(+0.00%) |
Mar 20, 2008 | 49.40 | 51.44 | 49.40 | 50.80 | 227,507 | +0.80(+1.60%) |
Mar 19, 2008 | 48.00 | 50.40 | 47.60 | 50.00 | 258,372 | +0.60(+1.21%) |
Mar 18, 2008 | 48.20 | 49.80 | 47.00 | 49.40 | 287,200 | +2.20(+4.66%) |
Mar 17, 2008 | 45.20 | 48.40 | 45.00 | 47.20 | 404,884 | -2.00(-4.07%) |
Mar 14, 2008 | 52.00 | 52.00 | 49.20 | 49.20 | 221,705 | -1.80(-3.53%) |
Mar 13, 2008 | 50.00 | 52.00 | 49.00 | 51.00 | 354,026 | +0.60(+1.19%) |
Mar 12, 2008 | 50.00 | 53.60 | 48.60 | 50.40 | 367,460 | +0.60(+1.20%) |
Mar 11, 2008 | 50.80 | 50.80 | 48.20 | 49.80 | 200,378 | +0.00(+0.00%) |
Mar 10, 2008 | 50.20 | 50.20 | 47.00 | 49.80 | 339,979 | -0.20(-0.40%) |
Mar 07, 2008 | 51.40 | 52.00 | 47.60 | 50.00 | 491,597 | -2.00(-3.85%) |
Mar 06, 2008 | 57.20 | 57.60 | 52.00 | 52.00 | 499,326 | -4.60(-8.13%) |
Mar 05, 2008 | 53.60 | 56.80 | 53.60 | 56.60 | 661,584 | +3.20(+5.99%) |
Mar 04, 2008 | 52.60 | 54.00 | 52.20 | 53.40 | 248,960 | +0.20(+0.38%) |