Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 49.36 | 49.41 | 49.20 | 49.28 | 57,730 | -0.04(-0.09%) |
May 29, 2008 | 48.86 | 49.49 | 48.86 | 49.32 | 44,962 | +0.52(+1.07%) |
May 28, 2008 | 49.03 | 49.07 | 48.69 | 48.80 | 32,465 | -0.12(-0.25%) |
May 27, 2008 | 48.80 | 49.04 | 48.64 | 48.92 | 95,243 | +0.26(+0.54%) |
May 26, 2008 | 48.75 | 48.84 | 48.64 | 48.66 | 0 | +0.00(+0.00%) |
May 23, 2008 | 48.75 | 48.84 | 48.64 | 48.66 | 50,971 | -0.22(-0.45%) |
May 22, 2008 | 48.44 | 48.97 | 48.44 | 48.87 | 159,073 | +0.42(+0.87%) |
May 21, 2008 | 48.90 | 49.00 | 48.34 | 48.45 | 111,131 | -0.44(-0.91%) |
May 20, 2008 | 49.22 | 49.22 | 48.78 | 48.90 | 39,411 | -0.35(-0.72%) |
May 19, 2008 | 49.38 | 49.49 | 49.15 | 49.25 | 32,940 | -0.08(-0.16%) |
May 16, 2008 | 49.23 | 49.35 | 49.06 | 49.33 | 57,905 | +0.10(+0.20%) |
May 15, 2008 | 48.87 | 49.30 | 48.70 | 49.23 | 152,970 | +0.42(+0.85%) |
May 14, 2008 | 48.76 | 49.08 | 48.76 | 48.81 | 77,589 | +0.20(+0.42%) |
May 13, 2008 | 48.69 | 48.70 | 48.46 | 48.61 | 77,072 | -0.05(-0.10%) |
May 12, 2008 | 48.27 | 48.66 | 48.27 | 48.66 | 37,441 | +0.46(+0.95%) |
May 09, 2008 | 48.29 | 48.29 | 48.09 | 48.20 | 22,819 | -0.30(-0.61%) |
May 08, 2008 | 48.72 | 48.72 | 48.36 | 48.49 | 42,123 | +0.09(+0.19%) |
May 07, 2008 | 48.86 | 48.97 | 48.40 | 48.40 | 25,117 | -0.46(-0.94%) |
May 06, 2008 | 48.50 | 48.90 | 48.46 | 48.86 | 58,128 | +0.08(+0.17%) |
May 05, 2008 | 48.61 | 48.85 | 48.61 | 48.78 | 52,566 | +0.02(+0.04%) |
May 02, 2008 | 49.13 | 49.13 | 48.68 | 48.75 | 80,053 | -0.11(-0.22%) |
May 01, 2008 | 48.54 | 48.92 | 48.52 | 48.86 | 67,376 | +0.41(+0.84%) |
Apr 30, 2008 | 49.07 | 49.25 | 48.45 | 48.45 | 101,212 | -0.32(-0.67%) |
Apr 29, 2008 | 48.70 | 48.85 | 48.42 | 48.78 | 47,820 | +0.13(+0.28%) |
Apr 28, 2008 | 48.72 | 48.84 | 48.58 | 48.64 | 130,811 | +0.05(+0.10%) |
Apr 25, 2008 | 48.97 | 48.97 | 48.25 | 48.59 | 31,449 | -0.20(-0.40%) |
Apr 24, 2008 | 49.00 | 49.00 | 48.51 | 48.79 | 46,121 | +0.07(+0.14%) |
Apr 23, 2008 | 48.63 | 48.97 | 48.54 | 48.72 | 20,459 | +0.27(+0.55%) |
Apr 22, 2008 | 48.68 | 48.74 | 48.23 | 48.45 | 94,249 | -0.41(-0.84%) |
Apr 21, 2008 | 48.68 | 48.91 | 48.57 | 48.86 | 36,514 | +0.06(+0.12%) |
Apr 18, 2008 | 49.36 | 49.36 | 48.66 | 48.80 | 135,434 | +0.18(+0.38%) |
Apr 17, 2008 | 48.91 | 48.91 | 48.08 | 48.62 | 345,014 | -0.26(-0.53%) |
Apr 16, 2008 | 48.78 | 48.89 | 48.57 | 48.88 | 43,892 | +0.35(+0.71%) |
Apr 15, 2008 | 48.68 | 48.68 | 48.27 | 48.54 | 64,196 | +0.25(+0.53%) |
Apr 14, 2008 | 48.32 | 48.38 | 48.23 | 48.28 | 31,827 | +0.01(+0.03%) |
Apr 11, 2008 | 48.51 | 48.58 | 48.18 | 48.27 | 139,200 | -0.42(-0.87%) |
Apr 10, 2008 | 48.56 | 48.89 | 48.52 | 48.69 | 36,244 | +0.17(+0.35%) |
Apr 09, 2008 | 48.99 | 48.99 | 48.43 | 48.52 | 28,066 | -0.49(-0.99%) |
Apr 08, 2008 | 48.93 | 49.01 | 48.82 | 49.01 | 52,306 | -0.07(-0.14%) |
Apr 07, 2008 | 49.38 | 49.38 | 49.03 | 49.08 | 152,809 | -0.03(-0.06%) |
Apr 04, 2008 | 49.09 | 49.26 | 48.91 | 49.11 | 295,837 | +0.05(+0.10%) |
Apr 03, 2008 | 49.03 | 49.08 | 48.87 | 49.06 | 74,204 | +0.02(+0.04%) |
Apr 02, 2008 | 49.30 | 49.33 | 48.89 | 49.04 | 57,551 | -0.31(-0.63%) |
Apr 01, 2008 | 48.86 | 49.35 | 48.72 | 49.35 | 138,856 | +0.80(+1.66%) |
Mar 31, 2008 | 49.30 | 49.30 | 48.42 | 48.54 | 87,688 | +0.08(+0.17%) |
Mar 28, 2008 | 48.32 | 48.78 | 48.32 | 48.46 | 37,706 | -0.06(-0.12%) |
Mar 27, 2008 | 48.75 | 48.96 | 48.50 | 48.51 | 39,407 | -0.06(-0.12%) |
Mar 26, 2008 | 48.68 | 48.76 | 48.55 | 48.57 | 68,608 | -0.18(-0.38%) |
Mar 25, 2008 | 48.75 | 48.86 | 48.54 | 48.75 | 46,494 | +0.11(+0.23%) |
Mar 24, 2008 | 48.42 | 48.68 | 48.35 | 48.64 | 59,961 | +0.63(+1.32%) |
Mar 21, 2008 | 46.92 | 48.20 | 46.92 | 48.01 | 100,785 | +0.00(+0.00%) |
Mar 20, 2008 | 46.92 | 48.20 | 46.92 | 48.01 | 100,785 | +0.62(+1.31%) |
Mar 19, 2008 | 47.97 | 48.13 | 47.38 | 47.38 | 128,293 | -0.21(-0.43%) |
Mar 18, 2008 | 47.66 | 47.66 | 46.84 | 47.59 | 148,060 | +1.05(+2.26%) |
Mar 17, 2008 | 43.39 | 46.74 | 43.39 | 46.54 | 605,849 | -0.23(-0.48%) |
Mar 14, 2008 | 47.77 | 47.77 | 46.47 | 46.76 | 104,329 | -0.71(-1.50%) |
Mar 13, 2008 | 47.01 | 47.56 | 46.83 | 47.48 | 112,126 | +0.00(+0.00%) |
Mar 12, 2008 | 47.74 | 47.88 | 47.43 | 47.48 | 64,260 | -0.04(-0.07%) |
Mar 11, 2008 | 47.21 | 47.51 | 47.04 | 47.51 | 66,807 | +0.80(+1.72%) |
Mar 10, 2008 | 46.84 | 47.08 | 46.64 | 46.71 | 140,051 | -0.18(-0.38%) |
Mar 07, 2008 | 46.69 | 47.27 | 46.69 | 46.88 | 662,976 | -0.24(-0.51%) |
Mar 06, 2008 | 47.64 | 47.64 | 47.12 | 47.12 | 71,017 | -0.61(-1.29%) |
Mar 05, 2008 | 47.56 | 47.99 | 47.40 | 47.74 | 90,469 | +0.17(+0.36%) |
Mar 04, 2008 | 47.27 | 47.66 | 47.08 | 47.57 | 117,229 | +0.07(+0.15%) |