Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 52.58 | 53.72 | 52.40 | 53.72 | 131,654 | +0.98(+1.85%) |
May 29, 2008 | 52.36 | 53.51 | 52.21 | 52.74 | 126,108 | -0.05(-0.10%) |
May 28, 2008 | 53.03 | 53.03 | 51.47 | 52.79 | 131,234 | -0.24(-0.45%) |
May 27, 2008 | 53.05 | 53.82 | 52.05 | 53.03 | 125,802 | +0.16(+0.31%) |
May 26, 2008 | 52.83 | 53.69 | 51.72 | 52.87 | 0 | +0.00(+0.00%) |
May 23, 2008 | 52.83 | 53.69 | 51.72 | 52.87 | 131,823 | +0.03(+0.07%) |
May 22, 2008 | 52.49 | 53.41 | 51.57 | 52.83 | 177,460 | -0.15(-0.28%) |
May 21, 2008 | 53.46 | 53.96 | 52.82 | 52.98 | 149,033 | -0.90(-1.67%) |
May 20, 2008 | 54.05 | 54.72 | 53.22 | 53.88 | 110,009 | -1.01(-1.84%) |
May 19, 2008 | 55.40 | 56.52 | 53.16 | 54.89 | 272,248 | -1.07(-1.92%) |
May 16, 2008 | 55.97 | 58.32 | 54.15 | 55.97 | 431,614 | -0.51(-0.90%) |
May 15, 2008 | 50.78 | 56.85 | 50.78 | 56.47 | 365,462 | +5.22(+10.19%) |
May 14, 2008 | 51.65 | 51.65 | 50.39 | 51.25 | 126,282 | +0.39(+0.76%) |
May 13, 2008 | 47.25 | 50.86 | 47.25 | 50.86 | 252,766 | +3.26(+6.85%) |
May 12, 2008 | 48.05 | 48.08 | 47.36 | 47.60 | 169,922 | -0.64(-1.33%) |
May 09, 2008 | 48.19 | 49.23 | 47.56 | 48.25 | 56,895 | -0.93(-1.90%) |
May 08, 2008 | 50.77 | 50.78 | 48.16 | 49.18 | 309,845 | -1.55(-3.06%) |
May 07, 2008 | 51.47 | 53.18 | 50.39 | 50.73 | 146,096 | -1.33(-2.55%) |
May 06, 2008 | 50.86 | 52.16 | 50.21 | 52.06 | 145,978 | +1.36(+2.69%) |
May 05, 2008 | 49.85 | 51.03 | 49.76 | 50.70 | 102,287 | +0.18(+0.36%) |
May 02, 2008 | 49.10 | 50.71 | 49.04 | 50.52 | 141,544 | +1.36(+2.77%) |
May 01, 2008 | 46.79 | 49.75 | 42.89 | 49.16 | 175,437 | +1.85(+3.92%) |
Apr 30, 2008 | 48.55 | 49.28 | 46.98 | 47.30 | 184,175 | -0.51(-1.08%) |
Apr 29, 2008 | 47.27 | 48.66 | 47.27 | 47.82 | 85,913 | +0.17(+0.36%) |
Apr 28, 2008 | 49.31 | 49.75 | 47.05 | 47.65 | 92,054 | -0.64(-1.33%) |
Apr 25, 2008 | 48.25 | 48.37 | 47.35 | 48.29 | 59,981 | +0.26(+0.54%) |
Apr 24, 2008 | 47.88 | 48.33 | 46.69 | 48.03 | 78,730 | +0.45(+0.96%) |
Apr 23, 2008 | 45.89 | 47.97 | 45.89 | 47.58 | 105,176 | +1.43(+3.10%) |
Apr 22, 2008 | 47.43 | 48.03 | 46.12 | 46.14 | 201,046 | -1.20(-2.54%) |
Apr 21, 2008 | 47.26 | 47.93 | 47.17 | 47.35 | 192,898 | -0.47(-0.99%) |
Apr 18, 2008 | 45.93 | 48.46 | 45.93 | 47.82 | 161,072 | +2.32(+5.09%) |
Apr 17, 2008 | 43.36 | 45.85 | 43.03 | 45.50 | 128,613 | -0.64(-1.39%) |
Apr 16, 2008 | 44.17 | 46.14 | 44.12 | 46.14 | 156,953 | +2.19(+4.98%) |
Apr 15, 2008 | 43.00 | 44.93 | 43.00 | 43.96 | 180,169 | +0.72(+1.67%) |
Apr 14, 2008 | 44.17 | 44.43 | 43.13 | 43.24 | 101,709 | -1.24(-2.78%) |
Apr 11, 2008 | 46.39 | 46.39 | 43.97 | 44.47 | 130,247 | -1.93(-4.16%) |
Apr 10, 2008 | 46.66 | 46.99 | 45.74 | 46.40 | 63,075 | -0.39(-0.82%) |
Apr 09, 2008 | 48.46 | 49.19 | 46.19 | 46.79 | 72,285 | -1.59(-3.28%) |
Apr 08, 2008 | 49.32 | 49.32 | 47.65 | 48.37 | 65,873 | -0.86(-1.74%) |
Apr 07, 2008 | 49.02 | 49.61 | 48.67 | 49.23 | 123,996 | +1.16(+2.41%) |
Apr 04, 2008 | 50.30 | 50.30 | 47.77 | 48.07 | 112,159 | -1.97(-3.94%) |
Apr 03, 2008 | 47.89 | 50.30 | 47.89 | 50.05 | 128,239 | +1.24(+2.55%) |
Apr 02, 2008 | 48.67 | 50.05 | 48.03 | 48.80 | 137,303 | -0.25(-0.51%) |
Apr 01, 2008 | 47.65 | 49.96 | 47.17 | 49.05 | 184,969 | +1.88(+3.98%) |
Mar 31, 2008 | 47.60 | 48.46 | 46.38 | 47.17 | 162,499 | -1.16(-2.40%) |
Mar 28, 2008 | 49.22 | 49.79 | 47.85 | 48.33 | 89,934 | -0.73(-1.49%) |
Mar 27, 2008 | 48.37 | 49.33 | 48.37 | 49.06 | 102,408 | +0.17(+0.35%) |
Mar 26, 2008 | 47.77 | 49.22 | 47.70 | 48.89 | 145,154 | +1.07(+2.24%) |
Mar 25, 2008 | 47.08 | 48.84 | 46.41 | 47.82 | 156,113 | +0.73(+1.55%) |
Mar 24, 2008 | 46.97 | 47.48 | 44.67 | 47.09 | 216,565 | +0.77(+1.67%) |
Mar 21, 2008 | 48.21 | 48.21 | 46.16 | 46.32 | 116,119 | +0.00(+0.00%) |
Mar 20, 2008 | 48.21 | 48.21 | 46.16 | 46.32 | 116,353 | -1.29(-2.70%) |
Mar 19, 2008 | 49.10 | 49.60 | 46.52 | 47.60 | 134,544 | -0.86(-1.77%) |
Mar 18, 2008 | 46.66 | 49.03 | 46.44 | 48.46 | 213,618 | +1.80(+3.86%) |
Mar 17, 2008 | 47.59 | 50.10 | 46.44 | 46.66 | 158,382 | -1.57(-3.25%) |
Mar 14, 2008 | 49.03 | 50.18 | 47.90 | 48.23 | 127,215 | -0.81(-1.66%) |
Mar 13, 2008 | 49.10 | 49.18 | 48.20 | 49.04 | 123,701 | -0.36(-0.73%) |
Mar 12, 2008 | 48.50 | 49.62 | 48.13 | 49.40 | 103,648 | +0.83(+1.71%) |
Mar 11, 2008 | 49.11 | 50.39 | 48.27 | 48.57 | 203,639 | +0.11(+0.23%) |
Mar 10, 2008 | 50.25 | 50.39 | 48.42 | 48.46 | 193,828 | -2.14(-4.24%) |
Mar 07, 2008 | 49.66 | 50.60 | 49.50 | 50.60 | 136,153 | +0.63(+1.25%) |
Mar 06, 2008 | 50.65 | 51.49 | 48.82 | 49.98 | 191,323 | -0.88(-1.74%) |
Mar 05, 2008 | 48.92 | 51.53 | 47.17 | 50.86 | 249,370 | +1.72(+3.49%) |
Mar 04, 2008 | 49.06 | 50.26 | 48.03 | 49.15 | 529,557 | +0.17(+0.35%) |