Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 51.65 | 51.65 | 50.51 | 50.81 | 373,189 | -0.63(-1.22%) |
May 29, 2008 | 50.83 | 52.36 | 50.83 | 51.44 | 431,084 | +0.55(+1.08%) |
May 28, 2008 | 51.81 | 52.00 | 50.39 | 50.89 | 363,757 | -0.76(-1.47%) |
May 27, 2008 | 51.14 | 51.70 | 50.11 | 51.65 | 290,271 | +0.48(+0.94%) |
May 26, 2008 | 52.55 | 52.88 | 51.08 | 51.17 | 355,947 | +0.00(+0.00%) |
May 23, 2008 | 52.55 | 52.88 | 51.08 | 51.17 | 355,947 | -1.38(-2.63%) |
May 22, 2008 | 52.00 | 53.00 | 51.64 | 52.55 | 270,349 | +0.55(+1.06%) |
May 21, 2008 | 52.67 | 53.50 | 51.42 | 52.00 | 452,320 | -0.41(-0.78%) |
May 20, 2008 | 52.19 | 52.86 | 51.65 | 52.41 | 604,072 | +0.19(+0.36%) |
May 19, 2008 | 52.38 | 52.94 | 51.75 | 52.22 | 354,082 | -0.16(-0.31%) |
May 16, 2008 | 51.86 | 52.41 | 51.22 | 52.38 | 503,475 | +0.83(+1.61%) |
May 15, 2008 | 51.30 | 51.65 | 50.05 | 51.55 | 321,136 | +0.13(+0.25%) |
May 14, 2008 | 52.34 | 52.50 | 51.30 | 51.42 | 408,054 | -0.57(-1.10%) |
May 13, 2008 | 52.54 | 52.68 | 51.54 | 51.99 | 292,203 | -0.69(-1.31%) |
May 12, 2008 | 52.86 | 53.13 | 51.91 | 52.68 | 352,813 | -0.20(-0.38%) |
May 09, 2008 | 51.61 | 52.97 | 51.30 | 52.88 | 416,408 | +0.94(+1.81%) |
May 08, 2008 | 51.43 | 52.08 | 51.22 | 51.94 | 247,790 | +0.56(+1.09%) |
May 07, 2008 | 51.41 | 52.47 | 51.21 | 51.38 | 246,401 | -0.18(-0.35%) |
May 06, 2008 | 51.77 | 52.44 | 51.24 | 51.56 | 382,381 | -0.10(-0.19%) |
May 05, 2008 | 51.26 | 51.75 | 50.60 | 51.66 | 483,206 | +0.03(+0.06%) |
May 02, 2008 | 52.52 | 53.50 | 51.42 | 51.63 | 986,790 | -0.71(-1.36%) |
May 01, 2008 | 51.56 | 52.90 | 50.60 | 52.34 | 726,947 | +0.54(+1.04%) |
Apr 30, 2008 | 48.01 | 52.90 | 48.01 | 51.80 | 1,982,608 | +4.71(+10.00%) |
Apr 29, 2008 | 47.49 | 47.75 | 46.29 | 47.09 | 689,590 | -0.55(-1.15%) |
Apr 28, 2008 | 47.54 | 49.54 | 47.07 | 47.64 | 1,435,069 | +1.01(+2.17%) |
Apr 25, 2008 | 46.05 | 46.99 | 45.78 | 46.63 | 389,918 | +0.98(+2.15%) |
Apr 24, 2008 | 45.29 | 46.05 | 44.46 | 45.65 | 413,228 | +0.47(+1.04%) |
Apr 23, 2008 | 43.92 | 45.84 | 43.01 | 45.18 | 501,802 | +2.45(+5.73%) |
Apr 22, 2008 | 43.51 | 43.82 | 42.07 | 42.73 | 371,012 | -1.07(-2.44%) |
Apr 21, 2008 | 43.09 | 43.90 | 43.09 | 43.80 | 442,933 | +0.74(+1.72%) |
Apr 18, 2008 | 42.83 | 43.42 | 42.29 | 43.06 | 305,942 | +1.00(+2.38%) |
Apr 17, 2008 | 42.45 | 42.56 | 41.97 | 42.06 | 309,569 | -0.34(-0.80%) |
Apr 16, 2008 | 39.94 | 42.73 | 39.77 | 42.40 | 911,944 | +3.00(+7.61%) |
Apr 15, 2008 | 38.71 | 39.42 | 38.71 | 39.40 | 329,183 | +0.87(+2.26%) |
Apr 14, 2008 | 39.75 | 39.87 | 38.26 | 38.53 | 511,302 | -1.41(-3.53%) |
Apr 11, 2008 | 39.88 | 40.65 | 39.83 | 39.94 | 358,275 | -0.79(-1.94%) |
Apr 10, 2008 | 40.58 | 41.17 | 40.01 | 40.73 | 253,894 | +0.40(+0.99%) |
Apr 09, 2008 | 40.30 | 40.64 | 39.86 | 40.33 | 288,446 | +0.17(+0.42%) |
Apr 08, 2008 | 39.45 | 40.16 | 39.15 | 40.16 | 456,671 | +0.83(+2.11%) |
Apr 07, 2008 | 41.39 | 41.53 | 39.11 | 39.33 | 596,580 | -2.36(-5.66%) |
Apr 04, 2008 | 41.40 | 41.97 | 41.14 | 41.69 | 242,365 | +0.18(+0.43%) |
Apr 03, 2008 | 41.47 | 41.51 | 40.80 | 41.51 | 410,818 | +0.19(+0.46%) |
Apr 02, 2008 | 41.44 | 41.93 | 41.07 | 41.32 | 329,588 | -0.05(-0.12%) |
Apr 01, 2008 | 39.67 | 41.40 | 39.67 | 41.37 | 627,961 | +2.03(+5.16%) |
Mar 31, 2008 | 37.32 | 39.59 | 37.32 | 39.34 | 557,767 | +2.22(+5.98%) |
Mar 28, 2008 | 38.83 | 39.66 | 36.98 | 37.12 | 779,851 | -1.55(-4.01%) |
Mar 27, 2008 | 39.75 | 39.75 | 38.51 | 38.67 | 375,020 | -0.96(-2.42%) |
Mar 26, 2008 | 39.75 | 39.90 | 39.38 | 39.63 | 284,374 | -0.20(-0.50%) |
Mar 25, 2008 | 39.95 | 40.14 | 39.40 | 39.83 | 561,982 | +0.20(+0.50%) |
Mar 24, 2008 | 39.85 | 39.95 | 39.30 | 39.63 | 731,332 | +0.58(+1.49%) |
Mar 21, 2008 | 37.83 | 39.20 | 37.48 | 39.05 | 1,103,988 | +0.00(+0.00%) |
Mar 20, 2008 | 37.83 | 39.20 | 37.48 | 39.05 | 1,104,456 | +1.59(+4.24%) |
Mar 19, 2008 | 37.61 | 38.50 | 37.45 | 37.46 | 367,058 | +0.21(+0.56%) |
Mar 18, 2008 | 37.41 | 37.75 | 36.56 | 37.25 | 737,785 | +0.29(+0.78%) |
Mar 17, 2008 | 36.74 | 37.88 | 36.18 | 36.96 | 426,782 | -0.40(-1.07%) |
Mar 14, 2008 | 38.84 | 38.84 | 36.70 | 37.36 | 613,545 | -1.23(-3.19%) |
Mar 13, 2008 | 37.87 | 38.70 | 36.76 | 38.59 | 660,619 | +0.57(+1.50%) |
Mar 12, 2008 | 39.07 | 39.10 | 37.82 | 38.02 | 584,118 | -0.89(-2.29%) |
Mar 11, 2008 | 39.55 | 39.88 | 38.18 | 38.91 | 1,218,571 | -0.42(-1.07%) |
Mar 10, 2008 | 39.17 | 39.93 | 38.80 | 39.33 | 734,975 | +0.40(+1.03%) |
Mar 07, 2008 | 40.04 | 40.18 | 38.69 | 38.93 | 680,120 | -1.60(-3.95%) |
Mar 06, 2008 | 42.27 | 42.94 | 40.47 | 40.53 | 671,619 | -1.99(-4.68%) |
Mar 05, 2008 | 42.05 | 43.23 | 42.05 | 42.52 | 319,275 | +0.51(+1.21%) |
Mar 04, 2008 | 43.37 | 43.68 | 42.00 | 42.01 | 838,685 | -1.04(-2.42%) |