Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 49.94 | 50.34 | 49.76 | 50.30 | 516,392 | +0.54(+1.09%) |
May 29, 2008 | 49.10 | 50.03 | 48.53 | 49.76 | 975,751 | +0.68(+1.38%) |
May 28, 2008 | 48.85 | 49.19 | 48.02 | 49.08 | 631,249 | +0.46(+0.95%) |
May 27, 2008 | 48.72 | 48.84 | 48.16 | 48.62 | 498,096 | +0.10(+0.20%) |
May 26, 2008 | 49.10 | 49.10 | 48.06 | 48.53 | 0 | +0.00(+0.00%) |
May 23, 2008 | 49.10 | 49.10 | 48.06 | 48.53 | 560,999 | -1.01(-2.04%) |
May 22, 2008 | 49.14 | 50.03 | 49.11 | 49.53 | 590,937 | +0.40(+0.81%) |
May 21, 2008 | 49.99 | 50.50 | 49.03 | 49.14 | 650,689 | -0.86(-1.72%) |
May 20, 2008 | 49.65 | 50.07 | 49.26 | 49.99 | 418,987 | +0.10(+0.19%) |
May 19, 2008 | 50.15 | 50.75 | 49.78 | 49.90 | 469,954 | -0.13(-0.25%) |
May 16, 2008 | 50.27 | 50.62 | 49.26 | 50.03 | 420,861 | +0.07(+0.14%) |
May 15, 2008 | 49.33 | 50.31 | 49.25 | 49.96 | 515,746 | +0.60(+1.21%) |
May 14, 2008 | 49.73 | 50.15 | 49.26 | 49.36 | 392,627 | -0.34(-0.69%) |
May 13, 2008 | 49.38 | 49.70 | 48.81 | 49.70 | 367,613 | +0.45(+0.92%) |
May 12, 2008 | 48.40 | 49.29 | 47.67 | 49.25 | 590,032 | +0.86(+1.77%) |
May 09, 2008 | 48.45 | 48.53 | 47.63 | 48.39 | 336,501 | -0.22(-0.46%) |
May 08, 2008 | 48.63 | 48.84 | 48.12 | 48.61 | 781,244 | +0.26(+0.54%) |
May 07, 2008 | 49.38 | 49.88 | 48.18 | 48.35 | 606,811 | -1.26(-2.55%) |
May 06, 2008 | 49.04 | 49.80 | 48.75 | 49.61 | 622,705 | +0.68(+1.40%) |
May 05, 2008 | 48.28 | 49.03 | 48.28 | 48.93 | 636,773 | +0.83(+1.73%) |
May 02, 2008 | 48.92 | 48.92 | 47.60 | 48.10 | 600,215 | +0.14(+0.28%) |
May 01, 2008 | 48.03 | 48.22 | 47.06 | 47.96 | 1,274,198 | +0.83(+1.77%) |
Apr 30, 2008 | 46.52 | 47.72 | 46.20 | 47.13 | 945,379 | +0.62(+1.33%) |
Apr 29, 2008 | 47.24 | 47.26 | 46.38 | 46.51 | 475,893 | -0.89(-1.88%) |
Apr 28, 2008 | 47.87 | 48.07 | 47.19 | 47.40 | 542,967 | -0.15(-0.32%) |
Apr 25, 2008 | 47.64 | 47.74 | 47.03 | 47.55 | 785,366 | +0.14(+0.28%) |
Apr 24, 2008 | 47.82 | 47.84 | 46.80 | 47.41 | 654,260 | -0.23(-0.48%) |
Apr 23, 2008 | 48.26 | 48.40 | 47.35 | 47.64 | 717,739 | -0.41(-0.84%) |
Apr 22, 2008 | 48.84 | 49.16 | 47.31 | 48.05 | 1,362,062 | -1.43(-2.89%) |
Apr 21, 2008 | 49.24 | 50.01 | 48.93 | 49.48 | 1,197,302 | +0.48(+0.97%) |
Apr 18, 2008 | 48.54 | 49.45 | 48.18 | 49.00 | 1,105,344 | +1.26(+2.63%) |
Apr 17, 2008 | 47.39 | 48.06 | 47.12 | 47.75 | 657,907 | +0.26(+0.55%) |
Apr 16, 2008 | 46.75 | 47.72 | 46.67 | 47.48 | 847,766 | +1.13(+2.43%) |
Apr 15, 2008 | 47.06 | 47.48 | 45.73 | 46.36 | 612,417 | +0.25(+0.53%) |
Apr 14, 2008 | 45.64 | 46.30 | 45.23 | 46.11 | 574,091 | +0.56(+1.22%) |
Apr 11, 2008 | 46.79 | 46.79 | 45.39 | 45.55 | 606,729 | -1.64(-3.47%) |
Apr 10, 2008 | 46.67 | 47.45 | 45.95 | 47.19 | 531,355 | +0.62(+1.33%) |
Apr 09, 2008 | 48.40 | 48.40 | 46.11 | 46.57 | 956,389 | -1.67(-3.46%) |
Apr 08, 2008 | 47.60 | 48.26 | 47.46 | 48.24 | 793,268 | +0.45(+0.95%) |
Apr 07, 2008 | 48.06 | 48.64 | 47.38 | 47.79 | 850,423 | +0.10(+0.20%) |
Apr 04, 2008 | 47.37 | 48.54 | 47.34 | 47.69 | 1,317,091 | +0.42(+0.89%) |
Apr 03, 2008 | 46.86 | 47.75 | 46.67 | 47.27 | 638,446 | +0.44(+0.93%) |
Apr 02, 2008 | 46.10 | 47.27 | 45.94 | 46.83 | 853,374 | +0.67(+1.45%) |
Apr 01, 2008 | 44.32 | 46.27 | 44.32 | 46.17 | 1,117,008 | +2.18(+4.95%) |
Mar 31, 2008 | 44.20 | 44.49 | 43.39 | 43.99 | 569,593 | -0.04(-0.09%) |
Mar 28, 2008 | 44.79 | 45.17 | 43.80 | 44.03 | 454,604 | -0.60(-1.34%) |
Mar 27, 2008 | 44.97 | 45.67 | 44.50 | 44.63 | 655,485 | -0.49(-1.09%) |
Mar 26, 2008 | 44.41 | 45.19 | 44.11 | 45.12 | 770,120 | +0.50(+1.12%) |
Mar 25, 2008 | 43.73 | 44.74 | 43.49 | 44.62 | 581,794 | +0.88(+2.02%) |
Mar 24, 2008 | 42.73 | 44.36 | 42.58 | 43.74 | 572,040 | +1.16(+2.72%) |
Mar 21, 2008 | 42.75 | 42.99 | 41.87 | 42.58 | 885,352 | +0.00(+0.00%) |
Mar 20, 2008 | 42.75 | 42.99 | 41.87 | 42.58 | 885,352 | -0.17(-0.41%) |
Mar 19, 2008 | 44.45 | 45.02 | 42.75 | 42.75 | 853,427 | -1.40(-3.17%) |
Mar 18, 2008 | 42.82 | 44.21 | 42.55 | 44.15 | 597,501 | +2.12(+5.05%) |
Mar 17, 2008 | 42.25 | 42.54 | 41.18 | 42.03 | 720,217 | -0.75(-1.76%) |
Mar 14, 2008 | 44.64 | 44.94 | 42.18 | 42.78 | 964,842 | -1.34(-3.04%) |
Mar 13, 2008 | 43.12 | 44.65 | 42.54 | 44.12 | 811,692 | +0.38(+0.87%) |
Mar 12, 2008 | 43.98 | 44.61 | 43.49 | 43.74 | 567,562 | -0.07(-0.16%) |
Mar 11, 2008 | 43.15 | 43.93 | 42.61 | 43.81 | 805,025 | +1.56(+3.70%) |
Mar 10, 2008 | 44.40 | 44.40 | 42.23 | 42.25 | 612,120 | -2.03(-4.57%) |
Mar 07, 2008 | 44.70 | 45.21 | 43.76 | 44.28 | 493,861 | -0.91(-2.00%) |
Mar 06, 2008 | 45.78 | 46.24 | 45.12 | 45.18 | 635,091 | -0.75(-1.63%) |
Mar 05, 2008 | 45.25 | 46.05 | 44.78 | 45.93 | 739,494 | +1.22(+2.74%) |
Mar 04, 2008 | 45.29 | 45.55 | 43.83 | 44.70 | 987,207 | -0.97(-2.12%) |