Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 50.50 | 50.93 | 50.30 | 50.85 | 8,775 | +0.35(+0.69%) |
May 29, 2008 | 50.50 | 50.75 | 50.15 | 50.50 | 21,975 | -0.10(-0.20%) |
May 28, 2008 | 50.60 | 51.03 | 50.60 | 50.60 | 13,495 | +0.00(+0.00%) |
May 27, 2008 | 52.00 | 50.97 | 50.22 | 50.60 | 32,352 | -1.40(-2.69%) |
May 26, 2008 | 52.00 | 52.33 | 51.90 | 52.00 | 22,806 | +0.00(+0.00%) |
May 23, 2008 | 52.00 | 52.33 | 51.90 | 52.00 | 22,806 | -0.15(-0.29%) |
May 22, 2008 | 52.15 | 52.40 | 51.45 | 52.15 | 32,345 | +0.10(+0.19%) |
May 21, 2008 | 52.05 | 52.75 | 51.85 | 52.05 | 45,410 | -1.30(-2.44%) |
May 20, 2008 | 53.35 | 53.75 | 53.20 | 53.35 | 32,331 | -0.40(-0.74%) |
May 19, 2008 | 54.20 | 54.31 | 53.69 | 53.75 | 24,237 | -0.45(-0.83%) |
May 16, 2008 | 54.20 | 54.32 | 53.86 | 54.20 | 52,835 | +0.60(+1.12%) |
May 15, 2008 | 53.60 | 54.00 | 53.60 | 53.60 | 1,809 | -0.20(-0.37%) |
May 14, 2008 | 53.80 | 54.13 | 53.80 | 53.80 | 1,400 | -0.35(-0.65%) |
May 13, 2008 | 54.15 | 54.24 | 54.15 | 54.15 | 1,454 | -0.25(-0.46%) |
May 12, 2008 | 54.40 | 54.40 | 53.75 | 54.40 | 1,505 | +0.45(+0.83%) |
May 09, 2008 | 53.56 | 53.95 | 53.45 | 53.95 | 2,683 | +0.39(+0.72%) |
May 08, 2008 | 53.56 | 54.06 | 53.56 | 53.56 | 291 | -1.24(-2.26%) |
May 07, 2008 | 54.80 | 54.95 | 54.52 | 54.80 | 8,578 | +0.96(+1.79%) |
May 06, 2008 | 53.84 | 53.84 | 53.84 | 53.84 | 400 | -1.26(-2.29%) |
May 05, 2008 | 55.10 | 55.10 | 55.10 | 55.10 | 100 | -0.15(-0.27%) |
May 02, 2008 | 54.50 | 55.57 | 55.11 | 55.25 | 10,151 | +0.75(+1.38%) |
May 01, 2008 | 54.50 | 54.50 | 54.50 | 54.50 | 696 | -0.50(-0.91%) |
Apr 30, 2008 | 55.00 | 55.75 | 53.75 | 55.00 | 8,438 | -0.15(-0.27%) |
Apr 29, 2008 | 55.15 | 55.15 | 55.15 | 55.15 | 100 | -0.65(-1.16%) |
Apr 28, 2008 | 55.80 | 56.63 | 55.00 | 55.80 | 10,372 | +1.55(+2.86%) |
Apr 25, 2008 | 52.50 | 54.89 | 54.25 | 54.25 | 6,575 | +1.75(+3.33%) |
Apr 24, 2008 | 52.50 | 52.50 | 52.50 | 52.50 | 1,763 | +1.25(+2.44%) |
Apr 23, 2008 | 51.25 | 51.25 | 51.25 | 51.25 | 264 | -1.35(-2.57%) |
Apr 22, 2008 | 52.60 | 52.63 | 52.60 | 52.60 | 2,753 | -0.64(-1.21%) |
Apr 21, 2008 | 53.24 | 53.24 | 53.24 | 53.24 | 1,560 | +0.24(+0.46%) |
Apr 18, 2008 | 53.00 | 53.45 | 53.00 | 53.00 | 3,039 | +0.60(+1.15%) |
Apr 17, 2008 | 52.40 | 52.40 | 52.40 | 52.40 | 200 | -0.70(-1.32%) |
Apr 16, 2008 | 53.10 | 53.25 | 52.50 | 53.10 | 21,663 | +1.20(+2.31%) |
Apr 15, 2008 | 51.90 | 52.01 | 51.90 | 51.90 | 862 | -0.35(-0.67%) |
Apr 14, 2008 | 53.70 | 52.25 | 52.00 | 52.25 | 2,918 | -1.45(-2.70%) |
Apr 11, 2008 | 53.70 | 53.70 | 53.70 | 53.70 | 0 | +0.00(+0.00%) |
Apr 10, 2008 | 53.70 | 54.59 | 53.50 | 53.70 | 4,271 | -1.35(-2.45%) |
Apr 09, 2008 | 55.05 | 55.71 | 55.05 | 55.05 | 1,109 | -0.95(-1.70%) |
Apr 08, 2008 | 57.00 | 56.67 | 56.00 | 56.00 | 1,630 | -1.00(-1.75%) |
Apr 07, 2008 | 57.00 | 57.49 | 56.93 | 57.00 | 6,761 | +1.00(+1.79%) |
Apr 04, 2008 | 56.00 | 56.25 | 55.75 | 56.00 | 15,720 | +0.50(+0.90%) |
Apr 03, 2008 | 55.50 | 55.50 | 55.00 | 55.50 | 6,653 | -1.00(-1.77%) |
Apr 02, 2008 | 54.40 | 57.35 | 56.40 | 56.50 | 19,229 | +2.10(+3.86%) |
Apr 01, 2008 | 51.00 | 54.48 | 53.00 | 54.40 | 17,200 | +3.40(+6.67%) |
Mar 31, 2008 | 51.00 | 51.00 | 50.15 | 51.00 | 4,107 | +1.25(+2.51%) |
Mar 28, 2008 | 50.75 | 50.93 | 49.75 | 49.75 | 3,706 | -1.00(-1.97%) |
Mar 27, 2008 | 50.30 | 51.76 | 50.17 | 50.75 | 9,653 | +0.45(+0.89%) |
Mar 26, 2008 | 51.00 | 50.76 | 50.16 | 50.30 | 12,724 | -0.70(-1.37%) |
Mar 25, 2008 | 1.000 | 51.00 | 51.00 | 51.00 | 837 | +0.00(+0.00%) |
Mar 24, 2008 | 49.00 | 51.25 | 50.50 | 51.00 | 5,985 | +2.00(+4.08%) |
Mar 21, 2008 | 49.00 | 49.25 | 49.00 | 49.00 | 2,000 | +0.00(+0.00%) |
Mar 20, 2008 | 49.00 | 49.25 | 49.00 | 49.00 | 2,000 | -1.50(-2.97%) |
Mar 19, 2008 | 50.50 | 52.64 | 50.50 | 50.50 | 13,530 | -0.50(-0.98%) |
Mar 18, 2008 | 46.50 | 51.00 | 48.74 | 51.00 | 26,855 | +4.50(+9.68%) |
Mar 17, 2008 | 46.50 | 47.21 | 45.00 | 46.50 | 23,277 | -2.10(-4.32%) |
Mar 14, 2008 | 51.00 | 50.91 | 48.60 | 48.60 | 18,742 | -2.40(-4.71%) |
Mar 13, 2008 | 51.30 | 51.00 | 49.25 | 51.00 | 13,803 | -0.30(-0.58%) |
Mar 12, 2008 | 51.30 | 51.94 | 51.30 | 51.30 | 22,761 | +1.30(+2.60%) |
Mar 11, 2008 | 50.00 | 50.00 | 48.50 | 50.00 | 75,673 | +3.20(+6.84%) |
Mar 10, 2008 | 46.80 | 47.45 | 46.60 | 46.80 | 60,816 | -0.70(-1.47%) |
Mar 07, 2008 | 47.50 | 48.63 | 47.50 | 47.50 | 131,787 | -0.25(-0.52%) |
Mar 06, 2008 | 48.25 | 48.03 | 47.65 | 47.75 | 5,947 | -0.50(-1.04%) |
Mar 05, 2008 | 48.60 | 49.25 | 48.10 | 48.25 | 2,540 | -0.35(-0.72%) |
Mar 04, 2008 | 48.60 | 48.96 | 48.25 | 48.60 | 4,704 | -0.50(-1.02%) |