Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 48.90 | 49.75 | 48.72 | 49.59 | 58,405 | +0.53(+1.08%) |
May 29, 2008 | 50.70 | 51.37 | 48.88 | 49.06 | 188,841 | -1.63(-3.22%) |
May 28, 2008 | 50.84 | 50.84 | 49.30 | 50.69 | 72,280 | +0.64(+1.28%) |
May 27, 2008 | 51.49 | 51.49 | 49.77 | 50.05 | 69,449 | -0.95(-1.86%) |
May 26, 2008 | 51.83 | 51.96 | 50.70 | 51.00 | 0 | +0.00(+0.00%) |
May 23, 2008 | 51.83 | 51.96 | 50.70 | 51.00 | 217,161 | +0.14(+0.28%) |
May 22, 2008 | 52.14 | 52.14 | 50.79 | 50.86 | 164,697 | -0.94(-1.82%) |
May 21, 2008 | 51.19 | 51.96 | 50.00 | 51.80 | 166,853 | +1.73(+3.46%) |
May 20, 2008 | 49.98 | 50.27 | 49.49 | 50.07 | 170,585 | +1.35(+2.77%) |
May 19, 2008 | 49.06 | 49.06 | 48.20 | 48.72 | 84,130 | +0.15(+0.31%) |
May 16, 2008 | 48.99 | 48.99 | 48.18 | 48.57 | 58,320 | +0.71(+1.48%) |
May 15, 2008 | 48.27 | 48.59 | 47.00 | 47.86 | 178,611 | +0.12(+0.25%) |
May 14, 2008 | 48.67 | 48.67 | 47.71 | 47.74 | 93,339 | -0.62(-1.28%) |
May 13, 2008 | 47.26 | 49.42 | 47.26 | 48.36 | 131,837 | +0.89(+1.87%) |
May 12, 2008 | 48.28 | 48.28 | 47.25 | 47.47 | 72,155 | -0.99(-2.04%) |
May 09, 2008 | 48.41 | 48.46 | 47.67 | 48.46 | 68,443 | +1.07(+2.26%) |
May 08, 2008 | 47.39 | 47.39 | 46.46 | 47.39 | 62,559 | +0.50(+1.07%) |
May 07, 2008 | 46.48 | 46.89 | 45.51 | 46.89 | 111,125 | +0.97(+2.11%) |
May 06, 2008 | 45.88 | 46.20 | 45.47 | 45.92 | 198,108 | +0.59(+1.30%) |
May 05, 2008 | 45.16 | 45.44 | 44.50 | 45.33 | 49,117 | +1.34(+3.03%) |
May 02, 2008 | 41.38 | 44.09 | 41.38 | 43.99 | 94,509 | +1.57(+3.71%) |
May 01, 2008 | 43.22 | 43.44 | 41.19 | 42.42 | 170,019 | -0.86(-1.98%) |
Apr 30, 2008 | 43.93 | 44.05 | 42.79 | 43.28 | 65,764 | -0.32(-0.74%) |
Apr 29, 2008 | 44.58 | 44.58 | 43.42 | 43.60 | 73,888 | -1.20(-2.68%) |
Apr 28, 2008 | 46.21 | 46.21 | 44.60 | 44.80 | 66,092 | -0.12(-0.27%) |
Apr 25, 2008 | 44.07 | 45.19 | 44.07 | 44.92 | 54,060 | +0.80(+1.81%) |
Apr 24, 2008 | 45.02 | 45.44 | 43.51 | 44.12 | 75,797 | -0.92(-2.04%) |
Apr 23, 2008 | 45.11 | 45.11 | 44.22 | 45.04 | 79,804 | +0.38(+0.85%) |
Apr 22, 2008 | 44.74 | 44.97 | 44.10 | 44.66 | 128,780 | +0.30(+0.68%) |
Apr 21, 2008 | 44.73 | 44.73 | 43.77 | 44.36 | 71,576 | +0.27(+0.61%) |
Apr 18, 2008 | 43.01 | 44.22 | 42.65 | 44.09 | 45,160 | +0.57(+1.31%) |
Apr 17, 2008 | 44.60 | 44.60 | 43.31 | 43.52 | 47,219 | -0.07(-0.16%) |
Apr 16, 2008 | 43.50 | 45.17 | 42.50 | 43.59 | 146,063 | +0.49(+1.14%) |
Apr 15, 2008 | 44.06 | 44.06 | 42.73 | 43.10 | 49,899 | +0.80(+1.89%) |
Apr 14, 2008 | 42.43 | 42.43 | 41.93 | 42.30 | 71,853 | +0.20(+0.48%) |
Apr 11, 2008 | 42.26 | 42.32 | 41.52 | 42.10 | 35,900 | +0.21(+0.50%) |
Apr 10, 2008 | 42.67 | 42.67 | 41.51 | 41.89 | 226,400 | -0.26(-0.62%) |
Apr 09, 2008 | 41.82 | 42.39 | 41.31 | 42.15 | 169,300 | +0.89(+2.16%) |
Apr 08, 2008 | 41.57 | 41.57 | 40.85 | 41.26 | 133,400 | -0.01(-0.02%) |
Apr 07, 2008 | 42.04 | 42.04 | 40.65 | 41.27 | 277,500 | +1.02(+2.53%) |
Apr 04, 2008 | 40.29 | 40.29 | 39.65 | 40.25 | 61,200 | +0.67(+1.69%) |
Apr 03, 2008 | 41.10 | 41.10 | 38.46 | 39.58 | 83,500 | -0.37(-0.93%) |
Apr 02, 2008 | 38.28 | 40.00 | 38.23 | 39.95 | 117,600 | +1.21(+3.12%) |
Apr 01, 2008 | 38.14 | 39.30 | 38.13 | 38.74 | 81,200 | -0.21(-0.54%) |
Mar 31, 2008 | 40.00 | 40.79 | 38.60 | 38.95 | 61,900 | -1.14(-2.84%) |
Mar 28, 2008 | 40.88 | 40.88 | 39.87 | 40.09 | 54,400 | -0.31(-0.77%) |
Mar 27, 2008 | 41.04 | 41.04 | 39.76 | 40.40 | 57,100 | +0.36(+0.90%) |
Mar 26, 2008 | 39.24 | 40.04 | 39.13 | 40.04 | 84,500 | +1.33(+3.44%) |
Mar 25, 2008 | 38.17 | 38.77 | 37.88 | 38.71 | 24,500 | +0.28(+0.73%) |
Mar 24, 2008 | 38.77 | 39.07 | 38.11 | 38.43 | 29,800 | +0.34(+0.89%) |
Mar 21, 2008 | 38.29 | 38.80 | 37.40 | 38.09 | 70,550 | +0.00(+0.00%) |
Mar 20, 2008 | 38.29 | 38.80 | 37.40 | 38.09 | 70,550 | -0.64(-1.64%) |
Mar 19, 2008 | 39.50 | 40.12 | 38.70 | 38.73 | 71,600 | -1.65(-4.10%) |
Mar 18, 2008 | 39.09 | 40.88 | 39.09 | 40.38 | 222,125 | +1.31(+3.35%) |
Mar 17, 2008 | 39.80 | 40.33 | 38.20 | 39.07 | 96,800 | -1.68(-4.12%) |
Mar 14, 2008 | 41.14 | 41.37 | 40.57 | 40.75 | 94,555 | -0.21(-0.51%) |
Mar 13, 2008 | 40.80 | 41.10 | 40.36 | 40.96 | 108,575 | +0.21(+0.52%) |
Mar 12, 2008 | 40.59 | 40.75 | 39.73 | 40.75 | 82,100 | +0.50(+1.24%) |
Mar 11, 2008 | 40.30 | 40.40 | 39.47 | 40.25 | 37,300 | +0.12(+0.30%) |
Mar 10, 2008 | 39.46 | 40.13 | 38.92 | 40.13 | 35,500 | +0.52(+1.31%) |
Mar 07, 2008 | 39.59 | 39.98 | 39.20 | 39.61 | 76,700 | +0.05(+0.13%) |
Mar 06, 2008 | 39.24 | 39.61 | 38.75 | 39.56 | 26,000 | +0.43(+1.10%) |
Mar 05, 2008 | 37.48 | 39.36 | 37.48 | 39.13 | 71,200 | +1.41(+3.74%) |
Mar 04, 2008 | 38.74 | 38.87 | 37.41 | 37.72 | 92,400 | -1.00(-2.58%) |