Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 52.00 | 52.10 | 51.21 | 51.21 | 106,600 | -0.43(-0.83%) |
May 29, 2008 | 51.36 | 52.50 | 51.36 | 51.64 | 98,843 | -0.16(-0.31%) |
May 28, 2008 | 50.70 | 51.87 | 50.40 | 51.80 | 242,487 | +1.40(+2.78%) |
May 27, 2008 | 51.30 | 51.45 | 50.11 | 50.40 | 189,942 | -0.65(-1.27%) |
May 26, 2008 | 50.57 | 51.35 | 50.57 | 51.05 | 54,926 | +0.50(+0.99%) |
May 23, 2008 | 51.50 | 52.01 | 50.10 | 50.55 | 93,246 | -0.62(-1.21%) |
May 22, 2008 | 50.60 | 52.19 | 50.31 | 51.17 | 132,078 | +0.97(+1.93%) |
May 21, 2008 | 51.41 | 51.63 | 50.00 | 50.20 | 258,281 | -1.24(-2.41%) |
May 20, 2008 | 51.20 | 52.39 | 50.51 | 51.44 | 569,793 | +0.43(+0.84%) |
May 19, 2008 | 51.94 | 51.94 | 50.68 | 51.01 | 96,817 | +0.00(+0.00%) |
May 16, 2008 | 51.94 | 51.94 | 50.68 | 51.01 | 96,817 | -0.32(-0.62%) |
May 15, 2008 | 49.80 | 51.48 | 49.75 | 51.33 | 204,817 | +1.58(+3.18%) |
May 14, 2008 | 50.10 | 50.15 | 49.51 | 49.75 | 153,996 | -0.25(-0.50%) |
May 13, 2008 | 49.45 | 50.12 | 49.20 | 50.00 | 133,116 | +0.75(+1.52%) |
May 12, 2008 | 50.00 | 50.00 | 49.19 | 49.25 | 448,416 | -0.33(-0.67%) |
May 09, 2008 | 49.68 | 50.80 | 49.45 | 49.58 | 186,305 | -0.22(-0.44%) |
May 08, 2008 | 50.00 | 50.32 | 49.35 | 49.80 | 234,973 | +0.03(+0.06%) |
May 07, 2008 | 50.50 | 50.75 | 49.49 | 49.77 | 268,398 | -0.23(-0.46%) |
May 06, 2008 | 48.75 | 51.00 | 48.75 | 50.00 | 146,962 | +1.00(+2.04%) |
May 05, 2008 | 49.90 | 49.94 | 48.75 | 49.00 | 104,436 | -0.75(-1.51%) |
May 02, 2008 | 51.61 | 51.95 | 49.75 | 49.75 | 100,835 | -1.55(-3.02%) |
May 01, 2008 | 49.00 | 51.95 | 51.30 | 51.30 | 228,963 | +2.80(+5.77%) |
Apr 30, 2008 | 45.83 | 49.26 | 45.83 | 48.50 | 346,996 | +2.75(+6.01%) |
Apr 29, 2008 | 46.00 | 46.62 | 45.75 | 45.75 | 106,096 | -0.43(-0.93%) |
Apr 28, 2008 | 47.14 | 47.67 | 46.02 | 46.18 | 117,493 | -0.81(-1.72%) |
Apr 25, 2008 | 46.42 | 47.22 | 46.40 | 46.99 | 96,181 | +0.28(+0.60%) |
Apr 24, 2008 | 47.40 | 47.40 | 46.40 | 46.71 | 74,284 | -0.36(-0.76%) |
Apr 23, 2008 | 47.29 | 47.52 | 46.56 | 47.07 | 77,518 | -0.28(-0.59%) |
Apr 22, 2008 | 47.93 | 47.93 | 46.97 | 47.35 | 116,772 | +0.05(+0.11%) |
Apr 21, 2008 | 49.75 | 49.86 | 46.66 | 47.30 | 108,946 | -2.41(-4.85%) |
Apr 18, 2008 | 50.04 | 50.34 | 49.39 | 49.71 | 107,495 | +0.39(+0.79%) |
Apr 17, 2008 | 49.15 | 50.20 | 49.05 | 49.32 | 79,253 | -0.13(-0.26%) |
Apr 16, 2008 | 50.25 | 50.34 | 49.16 | 49.45 | 110,032 | -0.11(-0.22%) |
Apr 15, 2008 | 47.88 | 49.99 | 47.74 | 49.56 | 79,231 | +1.59(+3.31%) |
Apr 14, 2008 | 48.21 | 48.97 | 47.21 | 47.97 | 66,050 | +0.33(+0.69%) |
Apr 11, 2008 | 48.25 | 48.94 | 47.28 | 47.64 | 148,813 | -1.18(-2.42%) |
Apr 10, 2008 | 49.71 | 50.00 | 47.89 | 48.82 | 142,476 | -0.60(-1.21%) |
Apr 09, 2008 | 49.68 | 49.94 | 47.91 | 49.42 | 105,686 | -0.13(-0.26%) |
Apr 08, 2008 | 49.88 | 50.20 | 49.21 | 49.55 | 67,186 | -0.20(-0.40%) |
Apr 07, 2008 | 49.33 | 49.84 | 48.61 | 49.75 | 139,565 | +0.68(+1.39%) |
Apr 04, 2008 | 48.41 | 49.70 | 47.77 | 49.07 | 86,374 | +0.66(+1.36%) |
Apr 03, 2008 | 49.59 | 50.50 | 47.40 | 48.41 | 176,284 | -1.18(-2.38%) |
Apr 02, 2008 | 51.00 | 51.38 | 49.28 | 49.59 | 141,315 | -0.19(-0.38%) |
Apr 01, 2008 | 47.69 | 51.11 | 46.82 | 49.78 | 194,857 | +2.56(+5.42%) |
Mar 31, 2008 | 46.65 | 47.70 | 46.51 | 47.22 | 175,357 | +0.37(+0.79%) |
Mar 28, 2008 | 47.23 | 47.90 | 46.85 | 46.85 | 170,886 | -0.15(-0.32%) |
Mar 27, 2008 | 46.85 | 47.95 | 46.05 | 47.00 | 105,756 | -0.05(-0.11%) |
Mar 26, 2008 | 47.10 | 47.59 | 46.63 | 47.05 | 188,865 | +0.05(+0.11%) |
Mar 25, 2008 | 45.75 | 47.10 | 45.75 | 47.00 | 165,555 | +1.13(+2.46%) |
Mar 24, 2008 | 45.52 | 46.05 | 45.17 | 45.87 | 150,975 | +0.21(+0.46%) |
Mar 21, 2008 | 45.89 | 46.45 | 45.39 | 45.66 | 490,761 | +0.00(+0.00%) |
Mar 20, 2008 | 45.89 | 46.45 | 45.39 | 45.66 | 490,761 | -0.23(-0.50%) |
Mar 19, 2008 | 46.30 | 47.00 | 45.76 | 45.89 | 153,301 | -0.33(-0.71%) |
Mar 18, 2008 | 45.91 | 46.69 | 45.11 | 46.22 | 71,315 | +0.62(+1.36%) |
Mar 17, 2008 | 44.55 | 46.23 | 44.00 | 45.60 | 82,645 | +0.05(+0.11%) |
Mar 14, 2008 | 45.72 | 46.22 | 44.26 | 45.55 | 80,330 | -0.15(-0.33%) |
Mar 13, 2008 | 45.02 | 46.03 | 44.74 | 45.70 | 100,166 | +0.20(+0.44%) |
Mar 12, 2008 | 44.12 | 46.86 | 44.12 | 45.50 | 154,386 | +0.61(+1.36%) |
Mar 11, 2008 | 44.05 | 45.84 | 44.04 | 44.89 | 235,967 | +0.95(+2.16%) |
Mar 10, 2008 | 43.77 | 44.20 | 43.43 | 43.94 | 166,589 | +0.04(+0.09%) |
Mar 07, 2008 | 44.00 | 44.57 | 43.60 | 43.90 | 83,949 | -0.34(-0.77%) |
Mar 06, 2008 | 45.00 | 45.00 | 44.19 | 44.24 | 133,940 | -0.24(-0.54%) |
Mar 05, 2008 | 45.74 | 46.84 | 44.44 | 44.48 | 213,689 | -1.11(-2.43%) |
Mar 04, 2008 | 44.89 | 45.75 | 44.50 | 45.59 | 225,213 | +0.72(+1.60%) |