Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 48.72 | 49.06 | 48.10 | 48.79 | 1,304,424 | +0.53(+1.10%) |
May 29, 2008 | 47.99 | 48.42 | 47.48 | 48.26 | 602,980 | +0.05(+0.11%) |
May 28, 2008 | 47.93 | 48.25 | 47.36 | 48.20 | 711,467 | +0.49(+1.04%) |
May 27, 2008 | 47.96 | 47.99 | 47.03 | 47.71 | 761,820 | +0.10(+0.21%) |
May 26, 2008 | 47.66 | 47.90 | 47.10 | 47.61 | 0 | +0.00(+0.00%) |
May 23, 2008 | 47.66 | 47.90 | 47.10 | 47.61 | 697,259 | -0.33(-0.69%) |
May 22, 2008 | 47.76 | 48.43 | 47.69 | 47.94 | 824,375 | +0.31(+0.66%) |
May 21, 2008 | 48.56 | 48.91 | 47.35 | 47.63 | 938,642 | -0.93(-1.91%) |
May 20, 2008 | 48.55 | 48.79 | 48.11 | 48.55 | 994,091 | -0.21(-0.42%) |
May 19, 2008 | 49.79 | 49.79 | 48.60 | 48.76 | 952,401 | -1.21(-2.43%) |
May 16, 2008 | 50.15 | 50.49 | 49.51 | 49.97 | 982,565 | -0.20(-0.39%) |
May 15, 2008 | 49.28 | 50.23 | 49.08 | 50.17 | 850,821 | +1.02(+2.08%) |
May 14, 2008 | 49.14 | 50.06 | 48.97 | 49.15 | 910,856 | +0.18(+0.37%) |
May 13, 2008 | 49.07 | 49.32 | 48.56 | 48.97 | 971,354 | -0.06(-0.13%) |
May 12, 2008 | 48.38 | 49.08 | 48.05 | 49.03 | 888,989 | +0.70(+1.45%) |
May 09, 2008 | 48.29 | 48.64 | 48.10 | 48.33 | 495,903 | -0.62(-1.27%) |
May 08, 2008 | 48.16 | 49.31 | 47.78 | 48.95 | 1,018,621 | +1.04(+2.18%) |
May 07, 2008 | 48.24 | 49.08 | 47.74 | 47.91 | 865,350 | -0.34(-0.71%) |
May 06, 2008 | 48.40 | 48.72 | 47.94 | 48.25 | 1,223,842 | -0.60(-1.23%) |
May 05, 2008 | 46.83 | 49.24 | 47.50 | 48.85 | 964,580 | +0.40(+0.82%) |
May 02, 2008 | 48.98 | 49.42 | 48.25 | 48.46 | 925,922 | -0.23(-0.48%) |
May 01, 2008 | 48.33 | 48.99 | 48.06 | 48.69 | 1,297,900 | +0.37(+0.76%) |
Apr 30, 2008 | 48.28 | 48.97 | 48.17 | 48.32 | 1,255,435 | +0.30(+0.62%) |
Apr 29, 2008 | 48.46 | 48.72 | 47.66 | 48.02 | 1,195,609 | -0.60(-1.24%) |
Apr 28, 2008 | 48.69 | 49.03 | 48.27 | 48.63 | 1,527,807 | -0.04(-0.09%) |
Apr 25, 2008 | 48.40 | 48.93 | 47.95 | 48.67 | 1,761,777 | +0.57(+1.18%) |
Apr 24, 2008 | 44.46 | 49.06 | 44.12 | 48.10 | 2,865,580 | +3.16(+7.04%) |
Apr 23, 2008 | 45.19 | 45.37 | 44.65 | 44.94 | 520,276 | -0.01(-0.02%) |
Apr 22, 2008 | 45.84 | 45.84 | 44.44 | 44.95 | 917,122 | -1.05(-2.29%) |
Apr 21, 2008 | 46.35 | 46.46 | 45.61 | 46.00 | 791,231 | -0.49(-1.06%) |
Apr 18, 2008 | 45.62 | 46.85 | 45.62 | 46.50 | 1,652,106 | +1.00(+2.19%) |
Apr 17, 2008 | 43.74 | 45.79 | 43.39 | 45.50 | 2,878,802 | +1.82(+4.18%) |
Apr 16, 2008 | 42.95 | 43.73 | 42.78 | 43.68 | 1,151,587 | +1.15(+2.70%) |
Apr 15, 2008 | 41.91 | 42.68 | 41.78 | 42.53 | 1,112,864 | +1.02(+2.47%) |
Apr 14, 2008 | 41.42 | 41.69 | 41.19 | 41.50 | 659,924 | +0.13(+0.33%) |
Apr 11, 2008 | 41.59 | 41.70 | 41.26 | 41.37 | 556,309 | -0.58(-1.39%) |
Apr 10, 2008 | 41.69 | 42.00 | 41.14 | 41.95 | 678,890 | +0.27(+0.65%) |
Apr 09, 2008 | 42.54 | 42.72 | 41.47 | 41.68 | 805,744 | -0.71(-1.67%) |
Apr 08, 2008 | 42.18 | 42.81 | 41.90 | 42.39 | 776,481 | +0.00(+0.00%) |
Apr 07, 2008 | 43.54 | 43.84 | 42.20 | 42.39 | 938,320 | -1.05(-2.42%) |
Apr 04, 2008 | 43.18 | 43.67 | 42.83 | 43.44 | 827,431 | +0.44(+1.02%) |
Apr 03, 2008 | 42.75 | 43.24 | 42.70 | 43.00 | 952,387 | -0.14(-0.33%) |
Apr 02, 2008 | 42.77 | 43.27 | 42.43 | 43.15 | 1,332,064 | +0.53(+1.24%) |
Apr 01, 2008 | 41.68 | 42.70 | 41.40 | 42.62 | 1,594,767 | +1.34(+3.24%) |
Mar 31, 2008 | 40.29 | 41.47 | 40.29 | 41.28 | 839,738 | +0.72(+1.77%) |
Mar 28, 2008 | 40.86 | 41.06 | 40.48 | 40.56 | 696,237 | +0.00(+0.00%) |
Mar 27, 2008 | 41.22 | 41.37 | 40.38 | 40.56 | 1,511,145 | -0.66(-1.59%) |
Mar 26, 2008 | 41.47 | 41.67 | 40.94 | 41.21 | 1,187,240 | -0.48(-1.14%) |
Mar 25, 2008 | 40.85 | 41.83 | 40.62 | 41.69 | 1,368,509 | +1.08(+2.65%) |
Mar 24, 2008 | 39.52 | 41.04 | 39.50 | 40.61 | 934,961 | +1.05(+2.66%) |
Mar 21, 2008 | 38.46 | 39.74 | 38.13 | 39.56 | 1,934,289 | -0.00(-0.00%) |
Mar 20, 2008 | 38.46 | 39.74 | 38.13 | 39.56 | 1,934,289 | +1.43(+3.75%) |
Mar 19, 2008 | 39.55 | 39.80 | 38.13 | 38.13 | 987,233 | -0.96(-2.46%) |
Mar 18, 2008 | 38.93 | 39.30 | 38.04 | 39.09 | 960,155 | +0.78(+2.04%) |
Mar 17, 2008 | 38.90 | 38.90 | 37.80 | 38.31 | 1,040,770 | -0.55(-1.41%) |
Mar 14, 2008 | 39.84 | 40.08 | 38.32 | 38.86 | 1,058,710 | -0.87(-2.19%) |
Mar 13, 2008 | 38.83 | 39.90 | 38.61 | 39.73 | 1,034,418 | +0.43(+1.10%) |
Mar 12, 2008 | 39.84 | 40.09 | 39.25 | 39.30 | 820,249 | -0.53(-1.33%) |
Mar 11, 2008 | 38.99 | 39.83 | 38.70 | 39.83 | 1,208,297 | +1.60(+4.18%) |
Mar 10, 2008 | 39.24 | 39.25 | 38.08 | 38.23 | 1,233,049 | -1.04(-2.65%) |
Mar 07, 2008 | 39.36 | 39.85 | 38.99 | 39.27 | 1,257,489 | -0.34(-0.86%) |
Mar 06, 2008 | 39.65 | 40.01 | 39.51 | 39.61 | 884,205 | -0.31(-0.79%) |
Mar 05, 2008 | 39.31 | 40.08 | 39.16 | 39.93 | 1,112,671 | +0.70(+1.79%) |
Mar 04, 2008 | 40.07 | 40.25 | 38.63 | 39.23 | 1,729,081 | -1.14(-2.83%) |