Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 50.61 | 54.01 | 50.48 | 53.59 | 904,571 | +3.12(+6.18%) |
May 29, 2008 | 48.44 | 50.50 | 48.07 | 50.47 | 204,935 | +1.78(+3.66%) |
May 28, 2008 | 49.20 | 49.50 | 48.12 | 48.69 | 220,936 | -0.11(-0.23%) |
May 27, 2008 | 48.61 | 49.95 | 48.01 | 48.80 | 164,309 | +0.14(+0.29%) |
May 26, 2008 | 48.89 | 49.17 | 47.83 | 48.66 | 212,112 | +0.00(+0.00%) |
May 23, 2008 | 48.89 | 49.17 | 47.83 | 48.66 | 212,112 | -0.60(-1.22%) |
May 22, 2008 | 48.15 | 49.83 | 48.07 | 49.26 | 261,874 | +1.10(+2.28%) |
May 21, 2008 | 48.38 | 49.86 | 47.61 | 48.16 | 354,400 | +0.00(+0.00%) |
May 20, 2008 | 48.25 | 48.45 | 47.54 | 48.16 | 180,877 | -0.25(-0.52%) |
May 19, 2008 | 47.62 | 48.88 | 47.01 | 48.41 | 175,542 | +0.75(+1.57%) |
May 16, 2008 | 48.16 | 48.17 | 46.89 | 47.66 | 155,061 | -0.30(-0.63%) |
May 15, 2008 | 48.08 | 48.44 | 47.17 | 47.96 | 326,306 | -0.01(-0.02%) |
May 14, 2008 | 48.56 | 48.68 | 47.69 | 47.97 | 437,165 | -0.44(-0.91%) |
May 13, 2008 | 47.58 | 49.00 | 46.84 | 48.41 | 320,443 | +0.80(+1.68%) |
May 12, 2008 | 47.34 | 48.00 | 46.53 | 47.61 | 364,158 | +0.25(+0.53%) |
May 09, 2008 | 47.11 | 47.85 | 46.46 | 47.36 | 349,502 | -0.04(-0.08%) |
May 08, 2008 | 47.50 | 47.59 | 46.68 | 47.40 | 208,479 | +0.00(+0.00%) |
May 07, 2008 | 47.00 | 47.83 | 46.70 | 47.40 | 388,533 | +1.01(+2.18%) |
May 06, 2008 | 43.19 | 47.37 | 40.66 | 46.39 | 1,377,543 | +2.87(+6.59%) |
May 05, 2008 | 45.48 | 45.82 | 43.01 | 43.52 | 385,464 | -1.81(-3.99%) |
May 02, 2008 | 45.36 | 45.94 | 44.04 | 45.33 | 317,460 | +0.49(+1.09%) |
May 01, 2008 | 42.00 | 45.00 | 41.69 | 44.84 | 369,542 | +2.98(+7.12%) |
Apr 30, 2008 | 42.83 | 43.50 | 41.69 | 41.86 | 186,994 | -0.67(-1.58%) |
Apr 29, 2008 | 41.22 | 42.96 | 41.17 | 42.53 | 249,260 | +1.17(+2.83%) |
Apr 28, 2008 | 40.26 | 42.00 | 40.18 | 41.36 | 393,911 | -0.65(-1.55%) |
Apr 25, 2008 | 42.68 | 42.69 | 41.86 | 42.01 | 261,639 | -0.41(-0.97%) |
Apr 24, 2008 | 42.72 | 42.72 | 41.96 | 42.42 | 230,264 | -0.32(-0.75%) |
Apr 23, 2008 | 42.84 | 42.99 | 41.70 | 42.74 | 276,113 | +0.09(+0.21%) |
Apr 22, 2008 | 43.25 | 43.48 | 41.84 | 42.65 | 199,671 | -0.89(-2.04%) |
Apr 21, 2008 | 43.46 | 44.00 | 42.73 | 43.54 | 238,606 | -0.44(-1.00%) |
Apr 18, 2008 | 44.87 | 44.92 | 43.59 | 43.98 | 229,464 | +0.18(+0.41%) |
Apr 17, 2008 | 43.66 | 44.47 | 43.45 | 43.80 | 209,722 | +0.03(+0.07%) |
Apr 16, 2008 | 44.36 | 44.59 | 43.05 | 43.77 | 314,242 | -0.33(-0.75%) |
Apr 15, 2008 | 43.61 | 44.35 | 42.35 | 44.10 | 139,049 | +0.87(+2.01%) |
Apr 14, 2008 | 44.64 | 45.01 | 43.00 | 43.23 | 337,038 | -1.60(-3.57%) |
Apr 11, 2008 | 44.50 | 45.94 | 44.35 | 44.83 | 217,725 | -1.20(-2.61%) |
Apr 10, 2008 | 45.33 | 47.38 | 44.91 | 46.03 | 353,235 | +0.78(+1.72%) |
Apr 09, 2008 | 46.01 | 46.01 | 44.56 | 45.25 | 324,374 | +0.12(+0.27%) |
Apr 08, 2008 | 45.44 | 45.67 | 44.95 | 45.13 | 373,259 | -0.93(-2.02%) |
Apr 07, 2008 | 46.10 | 47.11 | 45.78 | 46.06 | 429,007 | -0.01(-0.02%) |
Apr 04, 2008 | 45.89 | 47.24 | 45.01 | 46.07 | 302,991 | +0.62(+1.36%) |
Apr 03, 2008 | 43.92 | 45.50 | 43.02 | 45.45 | 589,086 | +1.48(+3.37%) |
Apr 02, 2008 | 44.49 | 44.57 | 42.62 | 43.97 | 592,684 | -0.46(-1.04%) |
Apr 01, 2008 | 41.02 | 45.16 | 41.01 | 44.43 | 652,761 | +2.88(+6.93%) |
Mar 31, 2008 | 40.88 | 41.87 | 40.64 | 41.55 | 1,059,569 | -0.03(-0.07%) |
Mar 28, 2008 | 41.02 | 42.19 | 40.26 | 41.58 | 1,835,785 | +0.95(+2.34%) |
Mar 27, 2008 | 39.73 | 43.26 | 37.59 | 40.63 | 7,425,515 | -17.86(-30.54%) |
Mar 26, 2008 | 59.58 | 60.10 | 58.02 | 58.49 | 258,900 | -1.67(-2.78%) |
Mar 25, 2008 | 60.55 | 61.10 | 59.44 | 60.16 | 258,842 | -0.96(-1.57%) |
Mar 24, 2008 | 59.29 | 61.58 | 59.11 | 61.12 | 344,562 | +2.18(+3.70%) |
Mar 21, 2008 | 58.56 | 59.68 | 56.87 | 58.94 | 495,457 | +0.00(+0.00%) |
Mar 20, 2008 | 58.56 | 59.68 | 56.87 | 58.94 | 495,457 | +1.10(+1.90%) |
Mar 19, 2008 | 59.58 | 62.20 | 57.84 | 57.84 | 274,307 | -2.15(-3.58%) |
Mar 18, 2008 | 55.53 | 60.00 | 55.31 | 59.99 | 261,712 | +5.46(+10.01%) |
Mar 17, 2008 | 52.25 | 55.45 | 52.25 | 54.53 | 302,533 | +0.39(+0.72%) |
Mar 14, 2008 | 56.86 | 56.87 | 53.49 | 54.14 | 213,091 | -2.39(-4.23%) |
Mar 13, 2008 | 55.64 | 56.61 | 54.55 | 56.53 | 275,409 | +0.53(+0.95%) |
Mar 12, 2008 | 56.45 | 56.88 | 55.27 | 56.00 | 235,716 | -0.37(-0.66%) |
Mar 11, 2008 | 55.73 | 56.43 | 53.16 | 56.37 | 259,910 | +2.59(+4.82%) |
Mar 10, 2008 | 55.24 | 55.57 | 53.45 | 53.78 | 279,989 | -1.15(-2.09%) |
Mar 07, 2008 | 54.05 | 55.44 | 52.43 | 54.93 | 313,348 | +0.46(+0.84%) |
Mar 06, 2008 | 54.83 | 56.20 | 54.00 | 54.47 | 459,997 | -0.59(-1.07%) |
Mar 05, 2008 | 55.34 | 55.83 | 54.24 | 55.06 | 454,213 | +0.10(+0.18%) |
Mar 04, 2008 | 53.57 | 55.50 | 53.41 | 54.96 | 506,586 | +0.71(+1.31%) |