Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 49.67 | 49.95 | 49.56 | 49.86 | 41,281 | +0.17(+0.34%) |
May 29, 2008 | 49.41 | 49.88 | 49.32 | 49.69 | 4,454 | +0.57(+1.16%) |
May 28, 2008 | 48.94 | 49.15 | 48.76 | 49.12 | 38,381 | +0.30(+0.61%) |
May 27, 2008 | 48.17 | 48.83 | 48.17 | 48.82 | 8,662 | +0.82(+1.71%) |
May 26, 2008 | 48.25 | 48.25 | 47.83 | 48.00 | 0 | +0.00(+0.00%) |
May 23, 2008 | 48.25 | 48.25 | 47.83 | 48.00 | 9,307 | -0.48(-0.99%) |
May 22, 2008 | 48.22 | 48.73 | 48.00 | 48.48 | 25,371 | +0.32(+0.67%) |
May 21, 2008 | 49.17 | 49.17 | 48.12 | 48.16 | 76,194 | -0.70(-1.42%) |
May 20, 2008 | 48.38 | 49.05 | 48.38 | 48.85 | 8,066 | -0.25(-0.51%) |
May 19, 2008 | 49.12 | 49.71 | 49.00 | 49.10 | 3,327 | -0.19(-0.39%) |
May 16, 2008 | 49.55 | 49.55 | 48.93 | 49.29 | 5,535 | -0.24(-0.48%) |
May 15, 2008 | 48.79 | 49.53 | 48.79 | 49.53 | 5,293 | +0.50(+1.02%) |
May 14, 2008 | 48.70 | 49.47 | 48.70 | 49.03 | 2,458 | +0.38(+0.78%) |
May 13, 2008 | 48.32 | 48.65 | 48.21 | 48.65 | 8,291 | +0.30(+0.62%) |
May 12, 2008 | 47.85 | 48.35 | 47.85 | 48.35 | 2,301 | +0.35(+0.73%) |
May 09, 2008 | 47.33 | 48.00 | 47.33 | 48.00 | 2,026 | +0.26(+0.54%) |
May 08, 2008 | 47.64 | 47.93 | 47.63 | 47.74 | 6,441 | +0.33(+0.70%) |
May 07, 2008 | 48.12 | 48.50 | 47.41 | 47.41 | 5,775 | -0.79(-1.64%) |
May 06, 2008 | 47.65 | 48.29 | 47.59 | 48.20 | 20,509 | +0.35(+0.72%) |
May 05, 2008 | 47.96 | 48.32 | 47.80 | 47.85 | 4,100 | -0.24(-0.50%) |
May 02, 2008 | 48.14 | 48.61 | 48.06 | 48.09 | 6,297 | -0.05(-0.11%) |
May 01, 2008 | 46.89 | 48.15 | 46.89 | 48.15 | 3,159 | +1.23(+2.62%) |
Apr 30, 2008 | 47.48 | 47.74 | 46.76 | 46.92 | 27,171 | -0.31(-0.66%) |
Apr 29, 2008 | 46.73 | 47.32 | 46.73 | 47.23 | 1,478 | +0.19(+0.40%) |
Apr 28, 2008 | 47.07 | 47.25 | 47.00 | 47.04 | 8,391 | -0.04(-0.08%) |
Apr 25, 2008 | 46.64 | 47.18 | 46.64 | 47.08 | 9,284 | +0.06(+0.14%) |
Apr 24, 2008 | 46.19 | 47.14 | 46.09 | 47.02 | 13,813 | +0.70(+1.52%) |
Apr 23, 2008 | 46.00 | 46.46 | 45.82 | 46.31 | 5,737 | +0.71(+1.56%) |
Apr 22, 2008 | 45.92 | 46.07 | 45.32 | 45.60 | 21,214 | -0.93(-2.00%) |
Apr 21, 2008 | 45.90 | 46.53 | 45.90 | 46.53 | 5,326 | +0.09(+0.19%) |
Apr 18, 2008 | 46.42 | 46.65 | 46.34 | 46.44 | 10,845 | +0.70(+1.53%) |
Apr 17, 2008 | 45.60 | 45.90 | 45.49 | 45.74 | 12,471 | -0.20(-0.44%) |
Apr 16, 2008 | 45.21 | 45.94 | 45.21 | 45.94 | 4,375 | +1.38(+3.10%) |
Apr 15, 2008 | 44.39 | 44.60 | 44.39 | 44.56 | 2,274 | +0.05(+0.11%) |
Apr 14, 2008 | 44.51 | 44.76 | 44.50 | 44.51 | 3,554 | -0.16(-0.36%) |
Apr 11, 2008 | 45.31 | 45.33 | 44.60 | 44.67 | 5,200 | -1.24(-2.70%) |
Apr 10, 2008 | 45.76 | 46.01 | 45.76 | 45.91 | 7,700 | +0.54(+1.19%) |
Apr 09, 2008 | 45.78 | 45.78 | 45.19 | 45.37 | 3,700 | -0.45(-0.98%) |
Apr 08, 2008 | 45.71 | 45.88 | 45.58 | 45.82 | 54,700 | -0.34(-0.74%) |
Apr 07, 2008 | 46.56 | 46.56 | 46.08 | 46.16 | 7,700 | -0.16(-0.35%) |
Apr 04, 2008 | 46.16 | 46.70 | 46.16 | 46.32 | 8,200 | +0.04(+0.09%) |
Apr 03, 2008 | 45.48 | 46.33 | 45.48 | 46.28 | 7,000 | +0.12(+0.26%) |
Apr 02, 2008 | 45.99 | 46.49 | 45.99 | 46.16 | 5,600 | +0.13(+0.29%) |
Apr 01, 2008 | 45.18 | 46.06 | 45.18 | 46.03 | 9,000 | +1.51(+3.38%) |
Mar 31, 2008 | 44.13 | 44.61 | 44.13 | 44.52 | 1,800 | +0.37(+0.84%) |
Mar 28, 2008 | 44.91 | 44.91 | 44.14 | 44.15 | 4,200 | -0.48(-1.08%) |
Mar 27, 2008 | 45.33 | 45.33 | 44.63 | 44.63 | 3,800 | -1.03(-2.26%) |
Mar 26, 2008 | 46.32 | 46.32 | 45.43 | 45.66 | 5,000 | -0.24(-0.52%) |
Mar 25, 2008 | 45.88 | 46.02 | 45.56 | 45.90 | 29,300 | +0.31(+0.67%) |
Mar 24, 2008 | 44.33 | 45.89 | 44.33 | 45.59 | 11,600 | +1.00(+2.25%) |
Mar 21, 2008 | 43.42 | 44.59 | 42.59 | 44.59 | 17,300 | +0.00(+0.00%) |
Mar 20, 2008 | 43.42 | 44.59 | 42.59 | 44.59 | 17,300 | +0.29(+0.65%) |
Mar 19, 2008 | 44.78 | 44.94 | 44.24 | 44.30 | 11,900 | -0.32(-0.72%) |
Mar 18, 2008 | 42.68 | 44.67 | 42.68 | 44.62 | 68,200 | +1.39(+3.22%) |
Mar 17, 2008 | 42.51 | 43.47 | 42.51 | 43.23 | 57,000 | -0.89(-2.02%) |
Mar 14, 2008 | 44.43 | 44.81 | 43.62 | 44.12 | 14,200 | -0.45(-1.01%) |
Mar 13, 2008 | 43.68 | 44.74 | 43.47 | 44.57 | 5,300 | +0.51(+1.16%) |
Mar 12, 2008 | 44.49 | 44.77 | 44.06 | 44.06 | 1,600 | -0.19(-0.43%) |
Mar 11, 2008 | 43.52 | 44.25 | 43.48 | 44.25 | 35,020 | +1.11(+2.57%) |
Mar 10, 2008 | 43.36 | 43.74 | 43.14 | 43.14 | 15,200 | -0.49(-1.12%) |
Mar 07, 2008 | 43.65 | 44.23 | 43.33 | 43.63 | 20,900 | -0.32(-0.73%) |
Mar 06, 2008 | 44.32 | 44.91 | 43.95 | 43.95 | 27,500 | -0.93(-2.07%) |
Mar 05, 2008 | 45.08 | 45.23 | 44.70 | 44.88 | 46,600 | +0.07(+0.16%) |
Mar 04, 2008 | 43.96 | 44.93 | 43.96 | 44.81 | 5,700 | +0.07(+0.15%) |