Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 46.64 | 46.83 | 46.58 | 46.69 | 49,710 | +0.10(+0.22%) |
May 29, 2008 | 46.65 | 46.68 | 46.42 | 46.59 | 71,368 | -0.14(-0.30%) |
May 28, 2008 | 47.18 | 47.18 | 46.66 | 46.73 | 91,802 | -0.30(-0.65%) |
May 27, 2008 | 47.19 | 47.19 | 46.93 | 47.03 | 61,243 | -0.23(-0.49%) |
May 26, 2008 | 47.17 | 47.26 | 47.14 | 47.26 | 0 | +0.00(+0.00%) |
May 23, 2008 | 47.17 | 47.26 | 47.14 | 47.26 | 49,137 | +0.24(+0.52%) |
May 22, 2008 | 48.23 | 48.23 | 46.91 | 47.02 | 57,167 | -0.38(-0.81%) |
May 21, 2008 | 47.39 | 47.49 | 47.32 | 47.40 | 93,747 | -0.12(-0.26%) |
May 20, 2008 | 47.56 | 47.56 | 47.36 | 47.52 | 66,072 | +0.12(+0.26%) |
May 19, 2008 | 47.43 | 47.43 | 47.12 | 47.40 | 77,601 | +0.10(+0.21%) |
May 16, 2008 | 47.57 | 47.57 | 47.24 | 47.31 | 57,062 | -0.06(-0.13%) |
May 15, 2008 | 47.20 | 47.37 | 47.02 | 47.37 | 71,060 | +0.33(+0.71%) |
May 14, 2008 | 47.18 | 47.23 | 46.85 | 47.03 | 70,384 | +0.01(+0.03%) |
May 13, 2008 | 47.54 | 47.54 | 46.95 | 47.02 | 134,398 | -0.39(-0.82%) |
May 12, 2008 | 47.49 | 47.59 | 47.39 | 47.41 | 54,981 | -0.10(-0.22%) |
May 09, 2008 | 47.60 | 47.62 | 47.47 | 47.51 | 51,297 | -0.05(-0.10%) |
May 08, 2008 | 47.43 | 47.56 | 47.27 | 47.56 | 67,260 | +0.27(+0.56%) |
May 07, 2008 | 47.08 | 47.30 | 46.92 | 47.29 | 49,306 | +0.12(+0.25%) |
May 06, 2008 | 47.55 | 47.55 | 47.12 | 47.18 | 43,832 | -0.20(-0.42%) |
May 05, 2008 | 47.20 | 47.43 | 47.20 | 47.38 | 47,924 | +0.09(+0.18%) |
May 02, 2008 | 47.39 | 47.39 | 47.15 | 47.29 | 54,026 | -0.04(-0.08%) |
May 01, 2008 | 47.56 | 47.65 | 47.31 | 47.33 | 124,510 | -0.25(-0.52%) |
Apr 30, 2008 | 47.66 | 47.66 | 47.32 | 47.58 | 66,971 | +0.18(+0.37%) |
Apr 29, 2008 | 47.41 | 47.55 | 47.36 | 47.40 | 42,292 | +0.01(+0.03%) |
Apr 28, 2008 | 47.32 | 47.43 | 47.25 | 47.39 | 36,350 | +0.23(+0.49%) |
Apr 25, 2008 | 47.23 | 47.37 | 47.04 | 47.16 | 88,580 | -0.05(-0.11%) |
Apr 24, 2008 | 47.38 | 47.44 | 47.07 | 47.21 | 86,552 | -0.34(-0.72%) |
Apr 23, 2008 | 47.57 | 47.64 | 47.45 | 47.55 | 86,553 | -0.09(-0.19%) |
Apr 22, 2008 | 47.30 | 47.71 | 47.30 | 47.65 | 75,470 | +0.16(+0.34%) |
Apr 21, 2008 | 47.50 | 47.59 | 47.29 | 47.48 | 64,107 | +0.03(+0.07%) |
Apr 18, 2008 | 47.33 | 47.51 | 47.07 | 47.45 | 29,936 | -0.06(-0.13%) |
Apr 17, 2008 | 47.39 | 47.57 | 47.31 | 47.51 | 49,433 | +0.09(+0.19%) |
Apr 16, 2008 | 47.64 | 47.85 | 47.38 | 47.42 | 66,278 | -0.36(-0.76%) |
Apr 15, 2008 | 48.02 | 48.02 | 47.78 | 47.78 | 37,721 | -0.29(-0.61%) |
Apr 14, 2008 | 48.65 | 48.65 | 47.99 | 48.08 | 27,477 | -0.06(-0.13%) |
Apr 11, 2008 | 48.18 | 48.18 | 48.02 | 48.14 | 39,387 | +0.13(+0.28%) |
Apr 10, 2008 | 48.12 | 48.14 | 47.85 | 48.00 | 43,177 | -0.12(-0.25%) |
Apr 09, 2008 | 47.80 | 48.20 | 47.80 | 48.12 | 41,035 | +0.28(+0.58%) |
Apr 08, 2008 | 47.84 | 47.97 | 47.82 | 47.85 | 32,795 | +0.01(+0.03%) |
Apr 07, 2008 | 47.84 | 47.95 | 47.68 | 47.83 | 89,244 | -0.19(-0.40%) |
Apr 04, 2008 | 48.21 | 48.21 | 47.95 | 48.03 | 54,384 | +0.28(+0.58%) |
Apr 03, 2008 | 47.70 | 47.78 | 47.69 | 47.75 | 324,823 | +0.07(+0.14%) |
Apr 02, 2008 | 47.83 | 47.83 | 47.56 | 47.68 | 68,105 | -0.13(-0.27%) |
Apr 01, 2008 | 48.10 | 48.10 | 47.66 | 47.81 | 103,000 | -0.49(-1.02%) |
Mar 31, 2008 | 48.70 | 48.70 | 48.26 | 48.30 | 65,343 | +0.07(+0.15%) |
Mar 28, 2008 | 48.00 | 48.25 | 47.95 | 48.23 | 41,760 | +0.29(+0.59%) |
Mar 27, 2008 | 47.97 | 48.09 | 47.89 | 47.94 | 91,299 | -0.09(-0.19%) |
Mar 26, 2008 | 48.26 | 48.26 | 47.98 | 48.03 | 60,811 | +0.01(+0.01%) |
Mar 25, 2008 | 47.69 | 48.03 | 47.69 | 48.03 | 62,200 | +0.32(+0.67%) |
Mar 24, 2008 | 48.36 | 48.36 | 47.63 | 47.71 | 140,740 | -0.65(-1.34%) |
Mar 21, 2008 | 49.45 | 49.45 | 48.15 | 48.36 | 93,259 | +0.00(+0.00%) |
Mar 20, 2008 | 49.45 | 49.45 | 48.15 | 48.36 | 93,259 | +0.00(+0.00%) |
Mar 19, 2008 | 48.99 | 48.99 | 48.03 | 48.36 | 32,671 | +0.63(+1.32%) |
Mar 18, 2008 | 47.54 | 48.36 | 47.54 | 47.72 | 59,987 | -0.44(-0.92%) |
Mar 17, 2008 | 48.37 | 48.37 | 47.91 | 48.17 | 53,232 | +0.26(+0.54%) |
Mar 14, 2008 | 47.76 | 48.00 | 47.69 | 47.91 | 50,099 | +0.27(+0.57%) |
Mar 13, 2008 | 47.99 | 48.03 | 47.52 | 47.63 | 78,282 | -0.42(-0.88%) |
Mar 12, 2008 | 47.58 | 48.06 | 47.54 | 48.06 | 52,846 | +0.44(+0.92%) |
Mar 11, 2008 | 47.58 | 47.74 | 47.53 | 47.62 | 99,915 | -0.29(-0.60%) |
Mar 10, 2008 | 47.71 | 48.09 | 47.71 | 47.91 | 42,319 | +0.15(+0.32%) |
Mar 07, 2008 | 47.85 | 47.85 | 47.52 | 47.75 | 35,597 | +0.09(+0.18%) |
Mar 06, 2008 | 47.60 | 47.79 | 47.57 | 47.67 | 79,739 | +0.33(+0.69%) |
Mar 05, 2008 | 47.78 | 47.79 | 47.34 | 47.34 | 191,499 | -0.44(-0.93%) |
Mar 04, 2008 | 47.92 | 48.08 | 47.70 | 47.78 | 162,485 | -0.19(-0.39%) |