Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 46.79 | 46.98 | 46.73 | 46.84 | 49,551 | +0.10(+0.22%) |
May 29, 2008 | 46.80 | 46.83 | 46.57 | 46.74 | 71,140 | -0.14(-0.30%) |
May 28, 2008 | 47.33 | 47.33 | 46.81 | 46.88 | 91,508 | -0.30(-0.65%) |
May 27, 2008 | 47.34 | 47.34 | 47.08 | 47.18 | 61,047 | -0.23(-0.49%) |
May 26, 2008 | 47.32 | 47.41 | 47.29 | 47.41 | 0 | +0.00(+0.00%) |
May 23, 2008 | 47.32 | 47.41 | 47.29 | 47.41 | 48,979 | +0.24(+0.52%) |
May 22, 2008 | 48.38 | 48.38 | 47.06 | 47.17 | 56,984 | -0.38(-0.81%) |
May 21, 2008 | 47.54 | 47.64 | 47.47 | 47.55 | 93,447 | -0.12(-0.26%) |
May 20, 2008 | 47.71 | 47.71 | 47.51 | 47.68 | 65,860 | +0.12(+0.26%) |
May 19, 2008 | 47.58 | 47.58 | 47.27 | 47.55 | 77,353 | +0.10(+0.21%) |
May 16, 2008 | 47.73 | 47.73 | 47.40 | 47.46 | 56,879 | -0.06(-0.13%) |
May 15, 2008 | 47.35 | 47.52 | 47.17 | 47.52 | 70,833 | +0.33(+0.71%) |
May 14, 2008 | 47.33 | 47.38 | 47.00 | 47.18 | 70,159 | +0.01(+0.03%) |
May 13, 2008 | 47.69 | 47.69 | 47.10 | 47.17 | 133,968 | -0.39(-0.82%) |
May 12, 2008 | 47.64 | 47.74 | 47.54 | 47.56 | 54,804 | -0.10(-0.22%) |
May 09, 2008 | 47.75 | 47.77 | 47.62 | 47.66 | 51,133 | -0.05(-0.10%) |
May 08, 2008 | 47.59 | 47.71 | 47.42 | 47.71 | 67,044 | +0.27(+0.56%) |
May 07, 2008 | 47.23 | 47.45 | 47.07 | 47.45 | 49,148 | +0.12(+0.25%) |
May 06, 2008 | 47.70 | 47.70 | 47.27 | 47.33 | 43,691 | -0.20(-0.42%) |
May 05, 2008 | 47.35 | 47.59 | 47.35 | 47.53 | 47,770 | +0.09(+0.18%) |
May 02, 2008 | 47.54 | 47.54 | 47.31 | 47.45 | 53,853 | -0.04(-0.08%) |
May 01, 2008 | 47.71 | 47.80 | 47.46 | 47.48 | 124,111 | -0.25(-0.52%) |
Apr 30, 2008 | 47.81 | 47.81 | 47.47 | 47.73 | 66,757 | +0.18(+0.37%) |
Apr 29, 2008 | 47.56 | 47.70 | 47.51 | 47.55 | 42,157 | +0.01(+0.03%) |
Apr 28, 2008 | 47.47 | 47.59 | 47.40 | 47.54 | 36,233 | +0.23(+0.49%) |
Apr 25, 2008 | 47.38 | 47.52 | 47.20 | 47.31 | 88,297 | -0.05(-0.11%) |
Apr 24, 2008 | 47.54 | 47.59 | 47.23 | 47.36 | 86,274 | -0.34(-0.72%) |
Apr 23, 2008 | 47.73 | 47.79 | 47.60 | 47.71 | 86,276 | -0.09(-0.19%) |
Apr 22, 2008 | 47.45 | 47.86 | 47.45 | 47.80 | 75,229 | +0.16(+0.34%) |
Apr 21, 2008 | 47.65 | 47.74 | 47.45 | 47.64 | 63,902 | +0.03(+0.07%) |
Apr 18, 2008 | 47.48 | 47.66 | 47.22 | 47.60 | 29,840 | -0.06(-0.13%) |
Apr 17, 2008 | 47.54 | 47.73 | 47.46 | 47.66 | 49,275 | +0.09(+0.19%) |
Apr 16, 2008 | 47.79 | 48.01 | 47.54 | 47.58 | 66,065 | -0.36(-0.76%) |
Apr 15, 2008 | 48.17 | 48.17 | 47.94 | 47.94 | 37,600 | -0.29(-0.61%) |
Apr 14, 2008 | 48.81 | 48.81 | 48.15 | 48.23 | 27,389 | -0.06(-0.13%) |
Apr 11, 2008 | 48.33 | 48.33 | 48.18 | 48.29 | 39,261 | +0.13(+0.28%) |
Apr 10, 2008 | 48.28 | 48.30 | 48.00 | 48.16 | 43,039 | -0.12(-0.25%) |
Apr 09, 2008 | 47.96 | 48.36 | 47.96 | 48.28 | 40,904 | +0.28(+0.58%) |
Apr 08, 2008 | 47.99 | 48.13 | 47.97 | 48.00 | 32,690 | +0.01(+0.03%) |
Apr 07, 2008 | 47.99 | 48.10 | 47.83 | 47.99 | 88,959 | -0.19(-0.40%) |
Apr 04, 2008 | 48.36 | 48.36 | 48.10 | 48.18 | 54,210 | +0.28(+0.58%) |
Apr 03, 2008 | 47.85 | 47.94 | 47.85 | 47.90 | 323,783 | +0.07(+0.14%) |
Apr 02, 2008 | 47.99 | 47.99 | 47.71 | 47.83 | 67,887 | -0.13(-0.27%) |
Apr 01, 2008 | 48.25 | 48.25 | 47.81 | 47.96 | 102,670 | -0.49(-1.02%) |
Mar 31, 2008 | 48.86 | 48.86 | 48.42 | 48.46 | 65,134 | +0.07(+0.15%) |
Mar 28, 2008 | 48.15 | 48.41 | 48.10 | 48.38 | 41,626 | +0.29(+0.59%) |
Mar 27, 2008 | 48.13 | 48.25 | 48.04 | 48.10 | 91,007 | -0.09(-0.19%) |
Mar 26, 2008 | 48.42 | 48.42 | 48.13 | 48.19 | 60,616 | +0.01(+0.01%) |
Mar 25, 2008 | 47.85 | 48.18 | 47.85 | 48.18 | 62,001 | +0.32(+0.67%) |
Mar 24, 2008 | 48.52 | 48.52 | 47.78 | 47.86 | 140,289 | -0.65(-1.34%) |
Mar 21, 2008 | 49.61 | 49.61 | 48.30 | 48.51 | 92,960 | +0.00(+0.00%) |
Mar 20, 2008 | 49.61 | 49.61 | 48.30 | 48.51 | 92,960 | +0.00(+0.00%) |
Mar 19, 2008 | 49.14 | 49.14 | 48.19 | 48.51 | 32,567 | +0.63(+1.32%) |
Mar 18, 2008 | 47.69 | 48.52 | 47.69 | 47.88 | 59,795 | -0.44(-0.92%) |
Mar 17, 2008 | 48.52 | 48.52 | 48.06 | 48.32 | 53,061 | +0.26(+0.54%) |
Mar 14, 2008 | 47.91 | 48.16 | 47.84 | 48.06 | 49,939 | +0.27(+0.57%) |
Mar 13, 2008 | 48.15 | 48.18 | 47.68 | 47.79 | 78,031 | -0.43(-0.88%) |
Mar 12, 2008 | 47.74 | 48.21 | 47.69 | 48.21 | 52,677 | +0.44(+0.92%) |
Mar 11, 2008 | 47.74 | 47.89 | 47.68 | 47.77 | 99,595 | -0.29(-0.60%) |
Mar 10, 2008 | 47.86 | 48.25 | 47.86 | 48.06 | 42,183 | +0.15(+0.32%) |
Mar 07, 2008 | 48.01 | 48.01 | 47.68 | 47.91 | 35,483 | +0.09(+0.18%) |
Mar 06, 2008 | 47.76 | 47.94 | 47.72 | 47.82 | 79,483 | +0.33(+0.69%) |
Mar 05, 2008 | 47.94 | 47.94 | 47.49 | 47.49 | 190,885 | -0.44(-0.93%) |
Mar 04, 2008 | 48.07 | 48.24 | 47.85 | 47.94 | 161,965 | -0.19(-0.39%) |