Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 49.08 | 49.08 | 47.48 | 47.48 | 212,482 | -1.60(-3.25%) |
May 29, 2008 | 48.97 | 49.80 | 48.33 | 49.08 | 173,128 | -0.16(-0.33%) |
May 28, 2008 | 48.86 | 49.78 | 48.72 | 49.24 | 167,554 | +0.32(+0.66%) |
May 27, 2008 | 47.39 | 49.15 | 47.21 | 48.92 | 226,405 | +1.61(+3.41%) |
May 26, 2008 | 47.54 | 48.08 | 46.86 | 47.30 | 0 | +0.00(+0.00%) |
May 23, 2008 | 47.54 | 48.08 | 46.86 | 47.30 | 101,041 | -0.05(-0.11%) |
May 22, 2008 | 48.02 | 48.40 | 46.98 | 47.36 | 237,536 | -0.72(-1.49%) |
May 21, 2008 | 49.28 | 50.84 | 47.61 | 48.08 | 194,817 | -1.31(-2.65%) |
May 20, 2008 | 50.19 | 50.68 | 48.81 | 49.38 | 148,211 | -1.56(-3.06%) |
May 19, 2008 | 50.80 | 52.02 | 50.12 | 50.95 | 278,714 | +0.14(+0.28%) |
May 16, 2008 | 50.51 | 51.32 | 50.25 | 50.80 | 152,948 | +0.04(+0.07%) |
May 15, 2008 | 51.02 | 51.02 | 48.77 | 50.77 | 257,674 | +0.72(+1.43%) |
May 14, 2008 | 49.83 | 50.35 | 49.56 | 50.05 | 310,588 | +0.25(+0.50%) |
May 13, 2008 | 47.02 | 50.32 | 47.02 | 49.80 | 305,483 | +1.00(+2.06%) |
May 12, 2008 | 49.40 | 49.90 | 47.95 | 48.79 | 213,677 | +0.77(+1.61%) |
May 09, 2008 | 48.27 | 49.33 | 47.55 | 48.02 | 106,441 | -0.20(-0.41%) |
May 08, 2008 | 47.82 | 48.56 | 47.21 | 48.22 | 258,344 | +0.39(+0.83%) |
May 07, 2008 | 47.95 | 48.61 | 47.32 | 47.82 | 294,982 | -0.22(-0.45%) |
May 06, 2008 | 47.23 | 48.20 | 46.48 | 48.04 | 129,324 | +0.84(+1.79%) |
May 05, 2008 | 46.37 | 47.30 | 45.96 | 47.20 | 92,285 | +0.86(+1.86%) |
May 02, 2008 | 50.23 | 50.23 | 46.05 | 46.34 | 147,795 | -1.20(-2.53%) |
May 01, 2008 | 45.76 | 47.61 | 45.20 | 47.54 | 142,515 | +1.96(+4.29%) |
Apr 30, 2008 | 46.57 | 47.20 | 45.46 | 45.58 | 173,300 | -0.81(-1.74%) |
Apr 29, 2008 | 47.00 | 47.16 | 45.62 | 46.39 | 185,767 | -0.54(-1.15%) |
Apr 28, 2008 | 47.18 | 47.47 | 46.44 | 46.93 | 119,772 | -0.30(-0.65%) |
Apr 25, 2008 | 47.34 | 47.39 | 46.05 | 47.23 | 233,950 | -1.31(-2.70%) |
Apr 24, 2008 | 47.18 | 48.54 | 46.32 | 48.54 | 275,335 | +0.74(+1.54%) |
Apr 23, 2008 | 46.46 | 49.67 | 46.21 | 47.81 | 209,888 | +1.52(+3.29%) |
Apr 22, 2008 | 47.59 | 47.59 | 45.08 | 46.28 | 120,103 | +0.18(+0.39%) |
Apr 21, 2008 | 45.92 | 46.64 | 45.35 | 46.10 | 98,181 | -0.45(-0.96%) |
Apr 18, 2008 | 47.55 | 47.79 | 46.08 | 46.55 | 131,435 | -0.39(-0.84%) |
Apr 17, 2008 | 46.32 | 47.45 | 45.24 | 46.95 | 155,510 | +0.30(+0.65%) |
Apr 16, 2008 | 44.67 | 46.64 | 44.33 | 46.64 | 272,267 | +2.21(+4.97%) |
Apr 15, 2008 | 45.31 | 45.83 | 43.75 | 44.43 | 268,686 | -0.68(-1.51%) |
Apr 14, 2008 | 45.17 | 46.08 | 44.60 | 45.12 | 139,395 | -0.43(-0.95%) |
Apr 11, 2008 | 45.38 | 45.65 | 44.68 | 45.55 | 140,089 | -0.18(-0.39%) |
Apr 10, 2008 | 44.85 | 46.42 | 44.34 | 45.73 | 243,431 | +0.90(+2.00%) |
Apr 09, 2008 | 46.98 | 47.23 | 44.58 | 44.83 | 214,004 | -1.85(-3.96%) |
Apr 08, 2008 | 48.08 | 48.60 | 46.53 | 46.68 | 177,957 | -1.72(-3.56%) |
Apr 07, 2008 | 48.72 | 49.19 | 47.84 | 48.40 | 186,860 | -0.86(-1.75%) |
Apr 04, 2008 | 49.04 | 50.05 | 48.52 | 49.26 | 229,952 | +0.34(+0.70%) |
Apr 03, 2008 | 46.84 | 48.92 | 46.57 | 48.92 | 125,883 | +1.88(+4.00%) |
Apr 02, 2008 | 46.69 | 47.57 | 45.89 | 47.03 | 151,853 | +0.22(+0.46%) |
Apr 01, 2008 | 44.94 | 46.82 | 44.76 | 46.82 | 363,600 | +2.49(+5.63%) |
Mar 31, 2008 | 43.79 | 45.67 | 43.00 | 44.33 | 327,822 | +0.75(+1.73%) |
Mar 28, 2008 | 44.63 | 45.74 | 43.36 | 43.57 | 491,307 | -1.51(-3.34%) |
Mar 27, 2008 | 45.49 | 46.60 | 44.88 | 45.08 | 282,417 | -0.48(-1.06%) |
Mar 26, 2008 | 47.86 | 47.86 | 45.47 | 45.56 | 189,281 | -1.97(-4.15%) |
Mar 25, 2008 | 47.18 | 47.61 | 45.90 | 47.54 | 194,163 | +0.18(+0.38%) |
Mar 24, 2008 | 46.87 | 47.72 | 46.51 | 47.36 | 254,201 | +0.66(+1.42%) |
Mar 21, 2008 | 46.32 | 48.43 | 45.81 | 46.69 | 617,108 | +0.00(+0.00%) |
Mar 20, 2008 | 46.32 | 48.43 | 45.81 | 46.69 | 617,108 | +0.34(+0.74%) |
Mar 19, 2008 | 47.03 | 48.04 | 46.35 | 46.35 | 292,387 | -0.52(-1.11%) |
Mar 18, 2008 | 45.28 | 47.02 | 43.64 | 46.87 | 325,680 | +2.28(+5.11%) |
Mar 17, 2008 | 43.11 | 45.35 | 42.51 | 44.60 | 223,597 | +0.63(+1.43%) |
Mar 14, 2008 | 45.20 | 45.76 | 42.35 | 43.97 | 227,187 | -1.08(-2.39%) |
Mar 13, 2008 | 42.94 | 45.92 | 41.65 | 45.04 | 387,825 | +1.65(+3.80%) |
Mar 12, 2008 | 45.65 | 46.55 | 43.23 | 43.39 | 256,208 | -2.17(-4.76%) |
Mar 11, 2008 | 43.81 | 45.87 | 42.74 | 45.56 | 329,180 | +3.77(+9.01%) |
Mar 10, 2008 | 41.94 | 42.19 | 41.04 | 41.80 | 171,586 | +0.20(+0.47%) |
Mar 07, 2008 | 39.79 | 41.83 | 39.27 | 41.60 | 241,770 | +1.29(+3.20%) |
Mar 06, 2008 | 44.04 | 44.58 | 40.22 | 40.31 | 313,626 | -4.02(-9.07%) |
Mar 05, 2008 | 45.03 | 45.65 | 43.91 | 44.33 | 209,493 | -0.39(-0.88%) |
Mar 04, 2008 | 45.13 | 45.29 | 43.16 | 44.72 | 260,891 | -1.06(-2.31%) |