Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 59.40 | 60.60 | 58.20 | 60.00 | 13,185 | +0.80(+1.35%) |
May 29, 2008 | 55.40 | 59.60 | 55.40 | 59.20 | 9,220 | +3.20(+5.71%) |
May 28, 2008 | 55.60 | 56.80 | 54.80 | 56.00 | 4,002 | +0.00(+0.00%) |
May 27, 2008 | 55.60 | 57.20 | 54.80 | 56.00 | 9,864 | -0.20(-0.36%) |
May 26, 2008 | 60.00 | 60.00 | 55.40 | 56.20 | 9,389 | +0.00(+0.00%) |
May 23, 2008 | 60.00 | 60.00 | 55.40 | 56.20 | 9,389 | -3.60(-6.02%) |
May 22, 2008 | 60.60 | 61.40 | 57.80 | 59.80 | 14,877 | +1.80(+3.10%) |
May 21, 2008 | 56.20 | 58.80 | 56.20 | 58.00 | 11,205 | +1.20(+2.11%) |
May 20, 2008 | 56.40 | 57.20 | 55.40 | 56.80 | 7,633 | -0.40(-0.70%) |
May 19, 2008 | 54.80 | 57.40 | 54.40 | 57.20 | 14,597 | +1.80(+3.25%) |
May 16, 2008 | 54.00 | 55.60 | 53.60 | 55.40 | 11,312 | +1.00(+1.84%) |
May 15, 2008 | 53.40 | 54.40 | 52.60 | 54.40 | 5,039 | +1.40(+2.64%) |
May 14, 2008 | 52.40 | 53.40 | 52.20 | 53.00 | 8,874 | +0.60(+1.15%) |
May 13, 2008 | 51.40 | 52.40 | 51.00 | 52.40 | 10,477 | +0.40(+0.77%) |
May 12, 2008 | 53.60 | 53.80 | 50.80 | 52.00 | 8,235 | -2.20(-4.06%) |
May 09, 2008 | 51.20 | 54.40 | 50.20 | 54.20 | 10,604 | +1.60(+3.04%) |
May 08, 2008 | 49.80 | 53.00 | 49.60 | 52.60 | 10,989 | +2.20(+4.37%) |
May 07, 2008 | 51.20 | 52.80 | 50.40 | 50.40 | 9,309 | -3.00(-5.62%) |
May 06, 2008 | 52.60 | 53.40 | 51.00 | 53.40 | 5,526 | +0.60(+1.14%) |
May 05, 2008 | 51.80 | 53.00 | 51.60 | 52.80 | 9,661 | +0.20(+0.38%) |
May 02, 2008 | 50.00 | 53.80 | 49.80 | 52.60 | 20,545 | +3.60(+7.35%) |
May 01, 2008 | 48.00 | 49.40 | 48.00 | 49.00 | 5,318 | +1.60(+3.38%) |
Apr 30, 2008 | 47.80 | 48.60 | 47.00 | 47.40 | 6,456 | -0.40(-0.84%) |
Apr 29, 2008 | 48.00 | 49.00 | 46.80 | 47.80 | 8,126 | -0.40(-0.83%) |
Apr 28, 2008 | 48.20 | 48.60 | 46.80 | 48.20 | 8,315 | -0.60(-1.23%) |
Apr 25, 2008 | 48.52 | 48.80 | 47.60 | 48.80 | 8,730 | -0.20(-0.41%) |
Apr 24, 2008 | 48.00 | 49.60 | 47.00 | 49.00 | 4,849 | +0.50(+1.03%) |
Apr 23, 2008 | 47.80 | 48.60 | 47.00 | 48.50 | 6,114 | +0.30(+0.62%) |
Apr 22, 2008 | 49.60 | 49.60 | 47.70 | 48.20 | 7,763 | -1.20(-2.43%) |
Apr 21, 2008 | 47.80 | 50.40 | 46.20 | 49.40 | 13,788 | +2.00(+4.22%) |
Apr 18, 2008 | 49.40 | 50.60 | 46.20 | 47.40 | 14,831 | -1.00(-2.07%) |
Apr 17, 2008 | 49.00 | 50.00 | 47.40 | 48.40 | 9,178 | -0.80(-1.63%) |
Apr 16, 2008 | 46.80 | 50.60 | 46.80 | 49.20 | 9,852 | +1.60(+3.36%) |
Apr 15, 2008 | 50.80 | 50.80 | 44.80 | 47.60 | 11,936 | -3.00(-5.93%) |
Apr 14, 2008 | 50.90 | 51.20 | 50.00 | 50.60 | 4,517 | -0.20(-0.39%) |
Apr 11, 2008 | 51.40 | 52.00 | 50.00 | 50.80 | 8,588 | -1.80(-3.42%) |
Apr 10, 2008 | 53.00 | 53.70 | 51.40 | 52.60 | 14,260 | -0.40(-0.75%) |
Apr 09, 2008 | 53.60 | 54.40 | 52.20 | 53.00 | 11,754 | +0.00(+0.00%) |
Apr 08, 2008 | 54.80 | 54.80 | 52.80 | 53.00 | 7,945 | -0.80(-1.49%) |
Apr 07, 2008 | 52.00 | 54.00 | 51.60 | 53.80 | 10,084 | +1.40(+2.67%) |
Apr 04, 2008 | 52.40 | 52.60 | 51.40 | 52.40 | 7,171 | -0.60(-1.13%) |
Apr 03, 2008 | 53.40 | 54.20 | 52.00 | 53.00 | 12,677 | -0.80(-1.49%) |
Apr 02, 2008 | 53.00 | 54.00 | 51.60 | 53.80 | 9,683 | +0.20(+0.37%) |
Apr 01, 2008 | 53.00 | 54.80 | 52.80 | 53.60 | 7,635 | +0.40(+0.75%) |
Mar 31, 2008 | 50.60 | 54.80 | 50.60 | 53.20 | 17,703 | +2.60(+5.14%) |
Mar 28, 2008 | 53.20 | 54.00 | 50.40 | 50.60 | 11,802 | -2.00(-3.80%) |
Mar 27, 2008 | 52.60 | 54.00 | 52.40 | 52.60 | 8,838 | +0.60(+1.15%) |
Mar 26, 2008 | 51.80 | 54.40 | 51.80 | 52.00 | 11,787 | -2.40(-4.41%) |
Mar 25, 2008 | 50.40 | 54.60 | 50.40 | 54.40 | 13,897 | +3.20(+6.25%) |
Mar 24, 2008 | 53.40 | 53.80 | 50.40 | 51.20 | 14,264 | -2.60(-4.83%) |
Mar 21, 2008 | 51.80 | 54.00 | 50.00 | 53.80 | 17,640 | +0.00(+0.00%) |
Mar 20, 2008 | 51.80 | 54.00 | 50.00 | 53.80 | 17,640 | +1.40(+2.67%) |
Mar 19, 2008 | 51.80 | 53.00 | 50.00 | 52.40 | 19,126 | +0.60(+1.16%) |
Mar 18, 2008 | 53.00 | 53.40 | 51.00 | 51.80 | 13,114 | -0.40(-0.77%) |
Mar 17, 2008 | 54.60 | 54.80 | 50.60 | 52.20 | 14,536 | -2.40(-4.40%) |
Mar 14, 2008 | 55.00 | 57.60 | 50.40 | 54.60 | 20,098 | -0.60(-1.09%) |
Mar 13, 2008 | 51.00 | 55.60 | 50.00 | 55.20 | 19,995 | +2.60(+4.94%) |
Mar 12, 2008 | 49.60 | 54.60 | 49.60 | 52.60 | 16,827 | +3.00(+6.05%) |
Mar 11, 2008 | 51.00 | 51.60 | 49.40 | 49.60 | 11,818 | -0.50(-1.00%) |
Mar 10, 2008 | 53.20 | 53.40 | 49.40 | 50.10 | 15,464 | -2.70(-5.11%) |
Mar 07, 2008 | 51.00 | 53.00 | 49.20 | 52.80 | 31,080 | +0.60(+1.15%) |
Mar 06, 2008 | 55.00 | 56.00 | 52.20 | 52.20 | 13,952 | -3.40(-6.12%) |
Mar 05, 2008 | 55.80 | 57.20 | 55.00 | 55.60 | 15,687 | -0.40(-0.71%) |
Mar 04, 2008 | 57.60 | 58.20 | 55.20 | 56.00 | 23,314 | +0.00(+0.00%) |