Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 61.00 | 61.00 | 56.50 | 57.90 | 68,847 | +1.10(+1.94%) |
May 29, 2008 | 58.10 | 60.00 | 55.70 | 56.80 | 117,847 | -2.20(-3.73%) |
May 28, 2008 | 59.20 | 59.80 | 55.10 | 59.00 | 186,081 | -0.50(-0.84%) |
May 27, 2008 | 60.90 | 61.90 | 59.00 | 59.50 | 142,109 | +1.30(+2.23%) |
May 26, 2008 | 64.70 | 65.00 | 50.50 | 58.20 | 0 | +0.00(+0.00%) |
May 23, 2008 | 64.70 | 65.00 | 50.50 | 58.20 | 392,766 | -6.20(-9.63%) |
May 22, 2008 | 67.40 | 67.90 | 63.30 | 64.40 | 206,235 | -1.60(-2.42%) |
May 21, 2008 | 64.90 | 70.00 | 64.40 | 66.00 | 401,423 | +2.90(+4.60%) |
May 20, 2008 | 60.00 | 64.40 | 59.80 | 63.10 | 284,712 | +3.60(+6.05%) |
May 19, 2008 | 60.00 | 61.70 | 59.00 | 59.50 | 133,781 | +0.47(+0.80%) |
May 16, 2008 | 59.90 | 61.00 | 58.50 | 59.03 | 179,948 | +0.33(+0.56%) |
May 15, 2008 | 58.00 | 60.70 | 57.60 | 58.70 | 203,057 | +2.00(+3.53%) |
May 14, 2008 | 54.50 | 57.70 | 54.40 | 56.70 | 143,010 | +2.40(+4.42%) |
May 13, 2008 | 53.00 | 54.80 | 52.20 | 54.30 | 143,084 | +2.00(+3.82%) |
May 12, 2008 | 53.10 | 54.00 | 50.70 | 52.30 | 232,597 | -2.60(-4.74%) |
May 09, 2008 | 55.90 | 57.50 | 54.00 | 54.90 | 103,917 | +0.60(+1.10%) |
May 08, 2008 | 54.70 | 55.90 | 52.60 | 54.30 | 153,439 | +0.60(+1.12%) |
May 07, 2008 | 50.50 | 57.00 | 50.30 | 53.70 | 336,372 | +3.62(+7.22%) |
May 06, 2008 | 47.50 | 50.50 | 46.40 | 50.08 | 218,026 | +3.68(+7.94%) |
May 05, 2008 | 47.40 | 47.80 | 46.00 | 46.40 | 97,362 | +0.00(+0.00%) |
May 02, 2008 | 42.90 | 48.20 | 42.10 | 46.40 | 129,681 | +2.20(+4.98%) |
May 01, 2008 | 45.00 | 46.50 | 43.50 | 44.20 | 82,293 | -0.80(-1.78%) |
Apr 30, 2008 | 46.10 | 47.50 | 44.50 | 45.00 | 63,236 | -1.60(-3.43%) |
Apr 29, 2008 | 46.90 | 47.00 | 44.50 | 46.60 | 154,210 | +0.40(+0.87%) |
Apr 28, 2008 | 43.40 | 46.50 | 42.60 | 46.20 | 84,606 | +3.40(+7.94%) |
Apr 25, 2008 | 41.90 | 43.40 | 41.80 | 42.80 | 79,979 | +0.50(+1.18%) |
Apr 24, 2008 | 43.00 | 43.00 | 41.60 | 42.30 | 58,664 | -0.20(-0.47%) |
Apr 23, 2008 | 42.10 | 42.90 | 41.00 | 42.50 | 100,465 | +1.00(+2.41%) |
Apr 22, 2008 | 41.60 | 42.50 | 40.50 | 41.50 | 166,388 | +0.70(+1.72%) |
Apr 21, 2008 | 40.80 | 41.50 | 40.20 | 40.80 | 65,915 | +0.30(+0.74%) |
Apr 18, 2008 | 39.80 | 41.20 | 39.40 | 40.50 | 59,469 | +0.30(+0.75%) |
Apr 17, 2008 | 40.00 | 40.90 | 39.10 | 40.20 | 78,563 | +0.70(+1.77%) |
Apr 16, 2008 | 41.70 | 42.00 | 39.30 | 39.50 | 140,651 | -2.40(-5.73%) |
Apr 15, 2008 | 40.80 | 42.00 | 39.50 | 41.90 | 139,088 | +3.00(+7.71%) |
Apr 14, 2008 | 42.90 | 43.00 | 38.50 | 38.90 | 112,676 | -3.60(-8.47%) |
Apr 11, 2008 | 42.70 | 43.80 | 41.00 | 42.50 | 152,210 | -0.40(-0.93%) |
Apr 10, 2008 | 39.10 | 43.90 | 38.80 | 42.90 | 323,445 | +3.90(+10.00%) |
Apr 09, 2008 | 41.00 | 41.00 | 38.60 | 39.00 | 52,378 | +0.30(+0.78%) |
Apr 08, 2008 | 40.30 | 40.30 | 38.70 | 38.70 | 26,155 | -1.60(-3.97%) |
Apr 07, 2008 | 40.20 | 41.00 | 38.30 | 40.30 | 149,470 | +0.90(+2.28%) |
Apr 04, 2008 | 37.00 | 39.80 | 36.70 | 39.40 | 116,730 | +2.40(+6.49%) |
Apr 03, 2008 | 35.00 | 37.00 | 35.00 | 37.00 | 62,880 | +1.90(+5.41%) |
Apr 02, 2008 | 33.30 | 35.60 | 33.30 | 35.10 | 44,290 | +1.50(+4.46%) |
Apr 01, 2008 | 33.10 | 34.20 | 32.90 | 33.60 | 29,460 | +0.40(+1.20%) |
Mar 31, 2008 | 35.20 | 35.40 | 32.90 | 33.20 | 50,880 | -1.60(-4.60%) |
Mar 28, 2008 | 34.70 | 35.30 | 34.30 | 34.80 | 53,190 | -0.20(-0.57%) |
Mar 27, 2008 | 35.90 | 36.10 | 34.90 | 35.00 | 64,470 | -0.90(-2.51%) |
Mar 26, 2008 | 35.80 | 36.10 | 35.70 | 35.90 | 35,890 | +0.20(+0.56%) |