Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 43.06 | 45.85 | 43.06 | 45.49 | 1,275,533 | +2.10(+4.85%) |
May 29, 2008 | 43.22 | 43.50 | 42.21 | 43.39 | 602,794 | -0.12(-0.27%) |
May 28, 2008 | 43.51 | 44.73 | 42.21 | 43.51 | 870,857 | +1.41(+3.34%) |
May 27, 2008 | 43.94 | 43.94 | 41.47 | 42.10 | 754,659 | -1.78(-4.06%) |
May 26, 2008 | 42.64 | 44.91 | 39.16 | 43.89 | 3,069,103 | +0.00(+0.00%) |
May 23, 2008 | 42.64 | 44.91 | 39.16 | 43.89 | 3,069,000 | +0.64(+1.48%) |
May 22, 2008 | 48.77 | 50.18 | 42.88 | 43.25 | 2,149,103 | -5.61(-11.48%) |
May 21, 2008 | 51.36 | 51.84 | 47.24 | 48.86 | 1,522,952 | -3.04(-5.86%) |
May 20, 2008 | 50.56 | 52.05 | 49.90 | 51.90 | 673,931 | +0.16(+0.32%) |
May 19, 2008 | 52.90 | 53.78 | 51.24 | 51.73 | 1,051,351 | -1.27(-2.39%) |
May 16, 2008 | 53.29 | 53.49 | 52.08 | 53.00 | 853,859 | +0.20(+0.39%) |
May 15, 2008 | 52.96 | 53.72 | 52.35 | 52.80 | 842,074 | +0.58(+1.11%) |
May 14, 2008 | 49.32 | 54.24 | 49.10 | 52.22 | 3,884,062 | -1.91(-3.53%) |
May 13, 2008 | 50.96 | 54.81 | 50.96 | 54.13 | 2,570,511 | +3.49(+6.89%) |
May 12, 2008 | 52.13 | 52.32 | 48.56 | 50.64 | 1,521,196 | -1.71(-3.26%) |
May 09, 2008 | 52.95 | 54.24 | 51.99 | 52.35 | 1,093,459 | -0.95(-1.78%) |
May 08, 2008 | 54.61 | 55.92 | 52.59 | 53.29 | 1,648,669 | -1.02(-1.87%) |
May 07, 2008 | 53.84 | 55.78 | 52.33 | 54.31 | 1,683,711 | +1.26(+2.37%) |
May 06, 2008 | 54.46 | 55.48 | 51.36 | 53.05 | 1,519,928 | -1.21(-2.23%) |
May 05, 2008 | 49.17 | 55.02 | 48.67 | 54.26 | 3,001,119 | +5.82(+12.02%) |
May 02, 2008 | 49.90 | 50.39 | 48.26 | 48.44 | 571,566 | -0.25(-0.52%) |
May 01, 2008 | 48.89 | 49.81 | 47.84 | 48.69 | 766,626 | -0.32(-0.65%) |
Apr 30, 2008 | 48.32 | 49.66 | 46.51 | 49.01 | 1,093,140 | +0.69(+1.42%) |
Apr 29, 2008 | 50.45 | 50.71 | 47.99 | 48.32 | 515,770 | -2.06(-4.10%) |
Apr 28, 2008 | 50.50 | 51.39 | 49.58 | 50.39 | 456,516 | +0.10(+0.19%) |
Apr 25, 2008 | 50.50 | 50.86 | 49.27 | 50.29 | 553,769 | +0.09(+0.17%) |
Apr 24, 2008 | 49.36 | 51.12 | 47.20 | 50.20 | 822,053 | +0.40(+0.80%) |
Apr 23, 2008 | 49.32 | 50.34 | 48.09 | 49.81 | 464,249 | +0.85(+1.74%) |
Apr 22, 2008 | 50.27 | 51.34 | 48.45 | 48.95 | 580,482 | -1.28(-2.55%) |
Apr 21, 2008 | 48.69 | 51.59 | 47.97 | 50.23 | 903,166 | +1.54(+3.16%) |
Apr 18, 2008 | 50.78 | 51.94 | 48.68 | 48.69 | 1,588,951 | +0.22(+0.46%) |
Apr 17, 2008 | 47.27 | 49.16 | 45.98 | 48.47 | 1,159,815 | +1.01(+2.12%) |
Apr 16, 2008 | 45.45 | 47.82 | 45.28 | 47.46 | 1,221,371 | +3.04(+6.85%) |
Apr 15, 2008 | 43.62 | 44.57 | 43.22 | 44.42 | 667,104 | +1.11(+2.57%) |
Apr 14, 2008 | 44.38 | 45.34 | 43.30 | 43.30 | 898,579 | -1.74(-3.87%) |
Apr 11, 2008 | 44.91 | 45.93 | 43.62 | 45.05 | 1,517,964 | -0.63(-1.38%) |
Apr 10, 2008 | 43.65 | 45.78 | 42.04 | 45.68 | 1,422,156 | +1.93(+4.41%) |
Apr 09, 2008 | 45.27 | 45.27 | 42.50 | 43.75 | 1,161,528 | -0.20(-0.46%) |
Apr 08, 2008 | 42.07 | 44.41 | 41.48 | 43.95 | 1,532,423 | +1.61(+3.80%) |
Apr 07, 2008 | 42.74 | 43.02 | 41.42 | 42.35 | 1,233,166 | +0.47(+1.11%) |
Apr 04, 2008 | 38.61 | 42.20 | 38.03 | 41.88 | 2,134,970 | +3.47(+9.03%) |
Apr 03, 2008 | 37.74 | 38.56 | 37.06 | 38.41 | 596,965 | +0.42(+1.10%) |
Apr 02, 2008 | 38.87 | 39.12 | 37.79 | 37.99 | 532,249 | -1.56(-3.94%) |
Apr 01, 2008 | 39.26 | 39.55 | 37.37 | 39.55 | 1,261,079 | +1.03(+2.67%) |
Mar 31, 2008 | 36.16 | 39.14 | 35.50 | 38.53 | 1,622,635 | +2.64(+7.34%) |
Mar 28, 2008 | 38.25 | 38.52 | 35.75 | 35.89 | 615,301 | -1.79(-4.76%) |
Mar 27, 2008 | 40.42 | 40.43 | 37.55 | 37.68 | 1,045,631 | -2.58(-6.40%) |
Mar 26, 2008 | 40.28 | 41.26 | 38.60 | 40.26 | 1,978,427 | +1.07(+2.72%) |
Mar 25, 2008 | 37.87 | 39.67 | 36.18 | 39.20 | 1,480,006 | +1.89(+5.07%) |
Mar 24, 2008 | 35.44 | 38.52 | 35.44 | 37.31 | 823,777 | +2.08(+5.91%) |
Mar 21, 2008 | 35.93 | 36.34 | 34.63 | 35.22 | 775,764 | +0.00(+0.00%) |
Mar 20, 2008 | 35.93 | 36.34 | 34.63 | 35.22 | 775,351 | +0.00(+0.00%) |
Mar 19, 2008 | 36.27 | 37.68 | 35.14 | 35.22 | 742,591 | -0.85(-2.36%) |
Mar 18, 2008 | 35.43 | 36.58 | 34.68 | 36.08 | 727,364 | +2.02(+5.92%) |
Mar 17, 2008 | 34.91 | 36.61 | 34.05 | 34.06 | 985,929 | -2.99(-8.08%) |
Mar 14, 2008 | 38.01 | 38.76 | 35.97 | 37.05 | 814,991 | -0.35(-0.93%) |
Mar 13, 2008 | 36.29 | 37.79 | 34.46 | 37.40 | 1,353,306 | -0.22(-0.59%) |
Mar 12, 2008 | 35.37 | 38.76 | 34.85 | 37.63 | 1,329,321 | +2.27(+6.41%) |
Mar 11, 2008 | 34.32 | 35.51 | 33.68 | 35.36 | 750,778 | +2.46(+7.48%) |
Mar 10, 2008 | 35.72 | 36.05 | 32.66 | 32.90 | 759,178 | -2.52(-7.11%) |
Mar 07, 2008 | 36.43 | 38.49 | 34.15 | 35.42 | 1,604,798 | -2.61(-6.86%) |
Mar 06, 2008 | 37.08 | 40.50 | 36.65 | 38.02 | 3,422,509 | +2.05(+5.69%) |
Mar 05, 2008 | 35.59 | 36.87 | 35.27 | 35.98 | 1,397,514 | +1.22(+3.51%) |
Mar 04, 2008 | 35.72 | 36.60 | 33.04 | 34.76 | 1,266,977 | -1.67(-4.58%) |