Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 48.12 | 48.54 | 46.98 | 46.99 | 72,574 | -0.66(-1.39%) |
May 29, 2008 | 47.45 | 48.01 | 47.27 | 47.65 | 47,193 | -0.01(-0.02%) |
May 28, 2008 | 48.69 | 49.19 | 47.41 | 47.66 | 82,086 | -0.65(-1.35%) |
May 27, 2008 | 47.14 | 48.78 | 46.85 | 48.31 | 71,091 | +1.67(+3.58%) |
May 26, 2008 | 46.77 | 47.19 | 45.90 | 46.64 | 82,289 | +0.00(+0.00%) |
May 23, 2008 | 46.77 | 47.19 | 45.90 | 46.64 | 82,289 | -0.15(-0.32%) |
May 22, 2008 | 46.70 | 47.70 | 46.44 | 46.79 | 64,342 | +0.30(+0.65%) |
May 21, 2008 | 46.95 | 47.65 | 45.98 | 46.49 | 43,720 | -0.29(-0.62%) |
May 20, 2008 | 46.92 | 47.32 | 46.10 | 46.78 | 36,816 | -0.26(-0.55%) |
May 19, 2008 | 48.01 | 48.16 | 46.94 | 47.04 | 74,575 | -0.69(-1.45%) |
May 16, 2008 | 47.90 | 48.21 | 46.93 | 47.73 | 75,968 | +0.12(+0.25%) |
May 15, 2008 | 49.83 | 49.83 | 47.21 | 47.61 | 59,499 | -2.03(-4.09%) |
May 14, 2008 | 47.87 | 50.75 | 47.70 | 49.64 | 149,111 | +1.91(+4.00%) |
May 13, 2008 | 47.69 | 47.88 | 46.93 | 47.73 | 76,899 | +0.09(+0.19%) |
May 12, 2008 | 46.09 | 47.81 | 45.86 | 47.64 | 58,338 | +1.46(+3.16%) |
May 09, 2008 | 46.51 | 46.51 | 44.50 | 46.18 | 143,887 | -0.90(-1.91%) |
May 08, 2008 | 47.73 | 47.73 | 45.37 | 47.08 | 46,956 | -0.14(-0.30%) |
May 07, 2008 | 46.63 | 47.73 | 46.63 | 47.22 | 82,511 | +0.61(+1.31%) |
May 06, 2008 | 44.82 | 46.82 | 44.82 | 46.61 | 62,650 | +1.43(+3.17%) |
May 05, 2008 | 43.82 | 46.06 | 43.46 | 45.18 | 75,109 | +1.00(+2.26%) |
May 02, 2008 | 43.85 | 45.08 | 43.54 | 44.18 | 74,087 | +0.93(+2.15%) |
May 01, 2008 | 42.66 | 43.26 | 42.20 | 43.25 | 52,933 | +0.73(+1.72%) |
Apr 30, 2008 | 42.55 | 43.40 | 42.21 | 42.52 | 57,112 | +0.14(+0.33%) |
Apr 29, 2008 | 43.31 | 43.31 | 42.25 | 42.38 | 93,254 | -0.72(-1.67%) |
Apr 28, 2008 | 43.06 | 43.58 | 42.64 | 43.10 | 108,180 | +0.00(+0.00%) |
Apr 25, 2008 | 41.69 | 43.11 | 41.23 | 43.10 | 72,358 | +1.55(+3.73%) |
Apr 24, 2008 | 40.46 | 42.04 | 39.98 | 41.55 | 71,109 | +1.22(+3.03%) |
Apr 23, 2008 | 39.26 | 41.52 | 38.43 | 40.33 | 102,578 | +2.32(+6.10%) |
Apr 22, 2008 | 39.28 | 39.69 | 37.75 | 38.01 | 75,270 | -1.13(-2.89%) |
Apr 21, 2008 | 39.61 | 40.31 | 39.00 | 39.14 | 67,023 | -0.67(-1.68%) |
Apr 18, 2008 | 40.73 | 40.81 | 39.58 | 39.81 | 42,741 | -0.03(-0.08%) |
Apr 17, 2008 | 40.70 | 40.70 | 39.83 | 39.84 | 55,867 | -0.96(-2.35%) |
Apr 16, 2008 | 40.99 | 41.26 | 40.60 | 40.80 | 88,305 | +0.33(+0.82%) |
Apr 15, 2008 | 40.62 | 40.62 | 40.07 | 40.47 | 195,187 | +0.20(+0.50%) |
Apr 14, 2008 | 40.34 | 41.32 | 40.13 | 40.27 | 73,739 | -0.16(-0.40%) |
Apr 11, 2008 | 40.44 | 41.20 | 40.34 | 40.43 | 49,396 | -1.05(-2.53%) |
Apr 10, 2008 | 41.43 | 41.53 | 41.13 | 41.48 | 53,988 | +0.15(+0.36%) |
Apr 09, 2008 | 42.50 | 42.58 | 41.16 | 41.33 | 60,937 | -0.74(-1.76%) |
Apr 08, 2008 | 40.87 | 42.57 | 40.87 | 42.07 | 143,512 | +0.79(+1.91%) |
Apr 07, 2008 | 42.21 | 42.21 | 41.10 | 41.28 | 66,184 | -0.72(-1.71%) |
Apr 04, 2008 | 42.59 | 42.59 | 41.72 | 42.00 | 53,030 | -0.17(-0.40%) |
Apr 03, 2008 | 42.05 | 42.55 | 41.87 | 42.17 | 60,112 | -0.36(-0.85%) |
Apr 02, 2008 | 43.66 | 43.75 | 42.50 | 42.53 | 127,299 | -1.24(-2.83%) |
Apr 01, 2008 | 43.38 | 43.78 | 42.02 | 43.77 | 114,658 | +1.28(+3.01%) |
Mar 31, 2008 | 41.54 | 42.60 | 41.00 | 42.49 | 92,911 | +1.07(+2.58%) |
Mar 28, 2008 | 42.62 | 42.62 | 41.33 | 41.42 | 83,944 | -1.22(-2.86%) |
Mar 27, 2008 | 42.32 | 42.99 | 41.78 | 42.64 | 106,295 | +0.50(+1.19%) |
Mar 26, 2008 | 41.90 | 42.18 | 39.21 | 42.14 | 111,856 | +0.09(+0.21%) |
Mar 25, 2008 | 39.90 | 42.16 | 39.06 | 42.05 | 208,915 | +2.51(+6.35%) |
Mar 24, 2008 | 39.48 | 39.82 | 38.49 | 39.54 | 175,761 | +0.27(+0.69%) |
Mar 21, 2008 | 38.45 | 39.45 | 36.52 | 39.27 | 280,529 | +0.00(+0.00%) |
Mar 20, 2008 | 38.45 | 39.45 | 36.52 | 39.27 | 280,529 | +1.27(+3.34%) |
Mar 19, 2008 | 39.23 | 39.74 | 37.27 | 38.00 | 120,847 | -1.30(-3.31%) |
Mar 18, 2008 | 39.14 | 39.63 | 38.29 | 39.30 | 113,695 | +1.86(+4.97%) |
Mar 17, 2008 | 37.63 | 38.39 | 37.01 | 37.44 | 61,747 | -1.39(-3.58%) |
Mar 14, 2008 | 39.00 | 39.48 | 37.80 | 38.83 | 112,951 | -0.16(-0.41%) |
Mar 13, 2008 | 37.72 | 39.09 | 37.21 | 38.99 | 101,096 | +0.70(+1.83%) |
Mar 12, 2008 | 38.68 | 39.20 | 37.96 | 38.29 | 79,090 | -0.56(-1.44%) |
Mar 11, 2008 | 38.00 | 38.93 | 36.62 | 38.85 | 95,564 | +1.22(+3.24%) |
Mar 10, 2008 | 38.00 | 38.14 | 37.12 | 37.63 | 103,435 | -0.45(-1.18%) |
Mar 07, 2008 | 38.50 | 39.13 | 38.06 | 38.08 | 94,454 | -1.08(-2.76%) |
Mar 06, 2008 | 39.83 | 39.83 | 39.00 | 39.16 | 129,675 | +0.05(+0.13%) |
Mar 05, 2008 | 39.35 | 40.15 | 38.38 | 39.11 | 106,605 | +0.44(+1.14%) |
Mar 04, 2008 | 40.70 | 41.15 | 38.56 | 38.67 | 112,535 | -2.63(-6.37%) |