Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 50.31 | 50.64 | 49.73 | 50.64 | 326,749 | +0.51(+1.02%) |
May 29, 2008 | 48.88 | 50.18 | 48.88 | 50.13 | 302,458 | +1.26(+2.57%) |
May 28, 2008 | 48.44 | 49.05 | 48.38 | 48.88 | 380,825 | +0.54(+1.11%) |
May 27, 2008 | 47.32 | 48.44 | 47.32 | 48.34 | 198,275 | +1.02(+2.17%) |
May 26, 2008 | 48.13 | 48.13 | 47.19 | 47.31 | 0 | +0.00(+0.00%) |
May 23, 2008 | 48.13 | 48.13 | 47.19 | 47.31 | 134,228 | -1.05(-2.17%) |
May 22, 2008 | 48.05 | 48.56 | 47.79 | 48.36 | 219,525 | +0.22(+0.46%) |
May 21, 2008 | 48.77 | 49.27 | 48.05 | 48.14 | 127,423 | -0.64(-1.31%) |
May 20, 2008 | 49.08 | 49.08 | 48.58 | 48.78 | 263,574 | -0.68(-1.38%) |
May 19, 2008 | 49.97 | 50.15 | 49.23 | 49.47 | 297,895 | -0.14(-0.28%) |
May 16, 2008 | 49.63 | 49.75 | 49.20 | 49.60 | 141,993 | +0.38(+0.78%) |
May 15, 2008 | 49.29 | 49.33 | 48.85 | 49.22 | 167,097 | -0.26(-0.54%) |
May 14, 2008 | 49.08 | 49.85 | 48.88 | 49.48 | 483,993 | +0.72(+1.47%) |
May 13, 2008 | 48.44 | 48.94 | 48.06 | 48.76 | 317,216 | +0.09(+0.19%) |
May 12, 2008 | 48.68 | 48.94 | 48.11 | 48.67 | 343,629 | +0.15(+0.30%) |
May 09, 2008 | 48.21 | 48.55 | 47.50 | 48.53 | 329,650 | -0.27(-0.56%) |
May 08, 2008 | 48.64 | 48.85 | 48.19 | 48.80 | 316,813 | +0.15(+0.32%) |
May 07, 2008 | 48.98 | 49.07 | 48.50 | 48.65 | 259,297 | +0.00(+0.00%) |
May 06, 2008 | 48.46 | 49.07 | 47.76 | 48.65 | 422,355 | +0.29(+0.60%) |
May 05, 2008 | 48.57 | 48.65 | 48.06 | 48.35 | 281,818 | +0.15(+0.32%) |
May 02, 2008 | 48.34 | 48.92 | 47.83 | 48.20 | 222,286 | -0.28(-0.58%) |
May 01, 2008 | 47.45 | 48.94 | 46.96 | 48.48 | 341,592 | +1.43(+3.03%) |
Apr 30, 2008 | 48.12 | 48.85 | 46.95 | 47.06 | 618,220 | -1.25(-2.58%) |
Apr 29, 2008 | 46.15 | 50.22 | 46.15 | 48.30 | 669,341 | +3.08(+6.82%) |
Apr 28, 2008 | 44.72 | 45.65 | 44.31 | 45.22 | 272,206 | +0.71(+1.59%) |
Apr 25, 2008 | 44.12 | 44.60 | 43.28 | 44.51 | 191,103 | +0.15(+0.33%) |
Apr 24, 2008 | 44.04 | 44.64 | 43.68 | 44.37 | 286,113 | +0.28(+0.64%) |
Apr 23, 2008 | 43.99 | 44.32 | 43.79 | 44.08 | 218,788 | +0.03(+0.08%) |
Apr 22, 2008 | 44.76 | 44.76 | 43.85 | 44.05 | 310,590 | -0.69(-1.55%) |
Apr 21, 2008 | 44.89 | 44.96 | 44.60 | 44.74 | 275,827 | -0.44(-0.96%) |
Apr 18, 2008 | 44.72 | 45.42 | 44.72 | 45.18 | 252,287 | +1.08(+2.44%) |
Apr 17, 2008 | 44.19 | 44.43 | 43.59 | 44.10 | 293,625 | -0.41(-0.92%) |
Apr 16, 2008 | 42.61 | 44.52 | 42.43 | 44.51 | 478,344 | +2.29(+5.42%) |
Apr 15, 2008 | 42.43 | 42.49 | 42.09 | 42.22 | 257,148 | +0.11(+0.26%) |
Apr 14, 2008 | 42.62 | 42.85 | 42.11 | 42.11 | 207,134 | -0.60(-1.40%) |
Apr 11, 2008 | 42.59 | 42.90 | 42.55 | 42.71 | 435,510 | -0.46(-1.07%) |
Apr 10, 2008 | 42.54 | 43.21 | 42.38 | 43.17 | 366,671 | +0.63(+1.49%) |
Apr 09, 2008 | 42.92 | 43.01 | 42.44 | 42.54 | 571,080 | -0.25(-0.58%) |
Apr 08, 2008 | 42.81 | 42.93 | 42.36 | 42.79 | 391,842 | -0.29(-0.67%) |
Apr 07, 2008 | 42.73 | 43.08 | 42.52 | 43.08 | 398,398 | +0.67(+1.57%) |
Apr 04, 2008 | 42.09 | 42.56 | 41.93 | 42.41 | 457,402 | +0.42(+1.00%) |
Apr 03, 2008 | 42.32 | 42.42 | 41.56 | 41.99 | 480,231 | -0.44(-1.03%) |
Apr 02, 2008 | 42.73 | 43.39 | 42.23 | 42.43 | 460,914 | -0.50(-1.17%) |
Apr 01, 2008 | 41.14 | 43.22 | 41.14 | 42.93 | 540,173 | +2.18(+5.34%) |
Mar 31, 2008 | 41.20 | 41.34 | 40.33 | 40.75 | 508,095 | -0.19(-0.46%) |
Mar 28, 2008 | 41.77 | 41.83 | 40.85 | 40.94 | 280,634 | -0.60(-1.44%) |
Mar 27, 2008 | 41.85 | 42.38 | 41.30 | 41.54 | 417,178 | -0.15(-0.35%) |
Mar 26, 2008 | 42.29 | 42.49 | 41.31 | 41.68 | 486,990 | -1.11(-2.59%) |
Mar 25, 2008 | 42.70 | 43.14 | 42.44 | 42.79 | 318,788 | +0.01(+0.02%) |
Mar 24, 2008 | 42.23 | 42.96 | 41.88 | 42.79 | 497,107 | +0.71(+1.68%) |
Mar 21, 2008 | 41.56 | 42.13 | 41.40 | 42.08 | 363,393 | +0.00(+0.00%) |
Mar 20, 2008 | 41.56 | 42.13 | 41.40 | 42.08 | 363,393 | +0.52(+1.25%) |
Mar 19, 2008 | 42.90 | 43.31 | 41.56 | 41.56 | 280,740 | -1.22(-2.86%) |
Mar 18, 2008 | 42.55 | 42.94 | 41.57 | 42.78 | 284,763 | +1.20(+2.90%) |
Mar 17, 2008 | 41.29 | 42.28 | 41.11 | 41.57 | 334,722 | -0.54(-1.28%) |
Mar 14, 2008 | 42.85 | 42.85 | 41.46 | 42.11 | 436,563 | -0.79(-1.83%) |
Mar 13, 2008 | 42.92 | 43.37 | 41.27 | 42.90 | 681,743 | -0.32(-0.73%) |
Mar 12, 2008 | 44.37 | 44.55 | 43.20 | 43.21 | 549,773 | -0.99(-2.24%) |
Mar 11, 2008 | 44.50 | 44.60 | 43.51 | 44.20 | 463,724 | +0.62(+1.43%) |
Mar 10, 2008 | 45.76 | 45.76 | 43.49 | 43.58 | 394,295 | -2.20(-4.81%) |
Mar 07, 2008 | 45.82 | 46.34 | 45.53 | 45.78 | 251,764 | -0.55(-1.18%) |
Mar 06, 2008 | 47.41 | 47.44 | 46.33 | 46.33 | 395,113 | -1.24(-2.60%) |
Mar 05, 2008 | 48.19 | 48.46 | 47.35 | 47.57 | 260,018 | -0.84(-1.73%) |
Mar 04, 2008 | 47.55 | 48.65 | 47.24 | 48.41 | 327,100 | +0.44(+0.93%) |