Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 50.21 | 51.13 | 49.94 | 50.97 | 339,781 | +0.71(+1.41%) |
May 29, 2008 | 49.42 | 50.83 | 49.42 | 50.26 | 351,447 | +0.54(+1.09%) |
May 28, 2008 | 50.56 | 50.71 | 48.97 | 49.72 | 269,236 | -0.53(-1.05%) |
May 27, 2008 | 49.56 | 50.47 | 49.44 | 50.25 | 229,633 | +0.64(+1.29%) |
May 26, 2008 | 49.33 | 49.87 | 48.64 | 49.61 | 0 | +0.00(+0.00%) |
May 23, 2008 | 49.33 | 49.87 | 48.64 | 49.61 | 204,919 | -0.02(-0.04%) |
May 22, 2008 | 50.17 | 50.46 | 49.21 | 49.63 | 265,165 | -0.45(-0.90%) |
May 21, 2008 | 50.98 | 51.57 | 49.58 | 50.08 | 321,090 | -0.87(-1.71%) |
May 20, 2008 | 50.97 | 51.03 | 50.27 | 50.95 | 293,457 | -0.15(-0.29%) |
May 19, 2008 | 51.59 | 51.79 | 50.56 | 51.10 | 258,419 | -0.41(-0.80%) |
May 16, 2008 | 52.50 | 52.74 | 50.97 | 51.51 | 195,742 | -0.59(-1.13%) |
May 15, 2008 | 51.65 | 52.29 | 51.31 | 52.10 | 231,199 | +0.25(+0.48%) |
May 14, 2008 | 52.23 | 53.02 | 51.01 | 51.85 | 378,210 | -0.39(-0.75%) |
May 13, 2008 | 52.15 | 52.70 | 51.35 | 52.24 | 274,558 | -0.01(-0.02%) |
May 12, 2008 | 51.50 | 52.49 | 51.46 | 52.25 | 553,864 | +1.18(+2.31%) |
May 09, 2008 | 51.19 | 51.85 | 50.80 | 51.07 | 115,512 | -0.63(-1.22%) |
May 08, 2008 | 52.00 | 52.69 | 51.50 | 51.70 | 357,322 | +0.10(+0.19%) |
May 07, 2008 | 52.70 | 52.72 | 51.60 | 51.60 | 320,617 | -0.91(-1.73%) |
May 06, 2008 | 50.97 | 53.02 | 50.97 | 52.51 | 382,412 | +1.01(+1.96%) |
May 05, 2008 | 52.44 | 52.80 | 51.42 | 51.50 | 525,893 | +0.03(+0.06%) |
May 02, 2008 | 49.04 | 52.06 | 49.04 | 51.47 | 845,201 | +2.50(+5.11%) |
May 01, 2008 | 50.50 | 50.74 | 48.83 | 48.97 | 530,072 | -1.15(-2.29%) |
Apr 30, 2008 | 49.61 | 50.17 | 48.54 | 50.12 | 388,793 | +0.79(+1.60%) |
Apr 29, 2008 | 49.22 | 49.62 | 48.94 | 49.33 | 197,656 | +0.16(+0.33%) |
Apr 28, 2008 | 48.59 | 49.59 | 47.36 | 49.17 | 306,944 | +0.44(+0.90%) |
Apr 25, 2008 | 48.25 | 48.86 | 47.43 | 48.73 | 151,222 | +0.47(+0.97%) |
Apr 24, 2008 | 46.93 | 48.62 | 46.80 | 48.26 | 209,311 | +1.48(+3.16%) |
Apr 23, 2008 | 46.52 | 47.03 | 45.50 | 46.78 | 133,069 | +0.45(+0.97%) |
Apr 22, 2008 | 46.97 | 47.25 | 45.52 | 46.33 | 235,534 | -0.96(-2.03%) |
Apr 21, 2008 | 46.75 | 47.41 | 46.59 | 47.29 | 144,521 | +0.24(+0.51%) |
Apr 18, 2008 | 46.30 | 47.18 | 45.82 | 47.05 | 193,529 | +1.24(+2.71%) |
Apr 17, 2008 | 45.59 | 45.90 | 45.02 | 45.81 | 206,067 | -0.07(-0.15%) |
Apr 16, 2008 | 45.04 | 46.39 | 44.69 | 45.88 | 279,263 | +1.19(+2.66%) |
Apr 15, 2008 | 44.60 | 44.91 | 43.85 | 44.69 | 150,935 | +0.30(+0.68%) |
Apr 14, 2008 | 43.85 | 44.85 | 43.70 | 44.39 | 321,574 | +0.56(+1.28%) |
Apr 11, 2008 | 45.16 | 45.32 | 43.74 | 43.83 | 325,100 | -1.77(-3.88%) |
Apr 10, 2008 | 44.82 | 46.70 | 44.82 | 45.60 | 186,700 | +0.44(+0.97%) |
Apr 09, 2008 | 45.57 | 46.01 | 44.80 | 45.16 | 139,690 | -0.65(-1.42%) |
Apr 08, 2008 | 45.55 | 46.55 | 45.55 | 45.81 | 119,000 | -0.09(-0.20%) |
Apr 07, 2008 | 46.68 | 46.99 | 45.57 | 45.90 | 207,696 | -0.55(-1.18%) |
Apr 04, 2008 | 47.20 | 47.31 | 46.30 | 46.45 | 160,100 | -0.61(-1.30%) |
Apr 03, 2008 | 46.95 | 47.25 | 46.22 | 47.06 | 163,350 | -0.13(-0.28%) |
Apr 02, 2008 | 46.70 | 47.70 | 46.38 | 47.19 | 209,800 | +0.16(+0.34%) |
Apr 01, 2008 | 46.30 | 47.04 | 45.56 | 47.03 | 244,428 | +1.48(+3.25%) |
Mar 31, 2008 | 45.07 | 45.67 | 44.55 | 45.55 | 255,143 | +0.39(+0.86%) |
Mar 28, 2008 | 45.37 | 45.89 | 45.00 | 45.16 | 190,399 | -0.23(-0.51%) |
Mar 27, 2008 | 45.96 | 45.96 | 45.06 | 45.39 | 257,200 | -0.35(-0.77%) |
Mar 26, 2008 | 45.67 | 46.17 | 45.43 | 45.74 | 186,300 | -0.22(-0.48%) |
Mar 25, 2008 | 46.51 | 46.59 | 45.61 | 45.96 | 233,800 | -0.45(-0.97%) |
Mar 24, 2008 | 46.56 | 46.87 | 46.25 | 46.41 | 307,800 | -0.19(-0.41%) |
Mar 21, 2008 | 44.90 | 46.85 | 44.59 | 46.60 | 595,400 | +0.00(+0.00%) |
Mar 20, 2008 | 44.90 | 46.85 | 44.59 | 46.60 | 595,400 | +1.69(+3.76%) |
Mar 19, 2008 | 45.40 | 45.62 | 44.87 | 44.91 | 304,140 | -0.06(-0.13%) |
Mar 18, 2008 | 45.18 | 45.35 | 43.81 | 44.97 | 441,300 | +0.86(+1.95%) |
Mar 17, 2008 | 42.99 | 44.83 | 42.89 | 44.11 | 406,000 | -0.04(-0.09%) |
Mar 14, 2008 | 44.80 | 45.24 | 43.71 | 44.15 | 501,011 | -0.46(-1.03%) |
Mar 13, 2008 | 44.07 | 44.89 | 43.98 | 44.61 | 421,700 | -0.01(-0.02%) |
Mar 12, 2008 | 45.51 | 45.51 | 44.57 | 44.62 | 305,900 | -0.74(-1.63%) |
Mar 11, 2008 | 45.64 | 45.75 | 44.84 | 45.36 | 473,300 | +0.86(+1.93%) |
Mar 10, 2008 | 45.11 | 45.21 | 44.46 | 44.50 | 225,800 | -0.54(-1.20%) |
Mar 07, 2008 | 45.15 | 46.18 | 44.91 | 45.04 | 356,596 | -0.55(-1.21%) |
Mar 06, 2008 | 45.53 | 45.79 | 45.00 | 45.59 | 516,626 | -0.28(-0.61%) |
Mar 05, 2008 | 45.94 | 46.12 | 45.01 | 45.87 | 595,935 | +0.14(+0.31%) |
Mar 04, 2008 | 43.70 | 46.03 | 43.51 | 45.73 | 654,300 | +1.66(+3.77%) |