Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 45.69 | 46.37 | 44.14 | 44.67 | 30,169 | -1.36(-2.96%) |
May 29, 2008 | 45.86 | 46.46 | 45.69 | 46.04 | 18,674 | -0.05(-0.11%) |
May 28, 2008 | 47.07 | 47.07 | 45.77 | 46.09 | 32,494 | -0.32(-0.69%) |
May 27, 2008 | 46.62 | 46.62 | 45.85 | 46.41 | 23,595 | +0.06(+0.13%) |
May 26, 2008 | 46.12 | 46.78 | 45.86 | 46.35 | 25,997 | +0.00(+0.00%) |
May 23, 2008 | 46.12 | 46.78 | 45.86 | 46.35 | 25,997 | +0.09(+0.21%) |
May 22, 2008 | 46.88 | 47.66 | 46.11 | 46.25 | 31,115 | -0.80(-1.71%) |
May 21, 2008 | 48.21 | 48.47 | 46.43 | 47.06 | 31,561 | -0.59(-1.23%) |
May 20, 2008 | 47.94 | 48.63 | 47.51 | 47.64 | 15,021 | -0.60(-1.25%) |
May 19, 2008 | 47.96 | 48.53 | 47.42 | 48.25 | 28,014 | +0.02(+0.04%) |
May 16, 2008 | 49.24 | 49.24 | 47.85 | 48.23 | 23,747 | -0.71(-1.45%) |
May 15, 2008 | 48.62 | 49.41 | 48.46 | 48.94 | 18,665 | +0.32(+0.66%) |
May 14, 2008 | 48.95 | 49.53 | 48.62 | 48.62 | 26,100 | -0.52(-1.05%) |
May 13, 2008 | 49.78 | 49.78 | 48.82 | 49.14 | 26,577 | -0.51(-1.03%) |
May 12, 2008 | 49.23 | 49.80 | 49.15 | 49.65 | 23,041 | +0.41(+0.84%) |
May 09, 2008 | 48.78 | 49.23 | 48.78 | 49.23 | 13,986 | +0.23(+0.48%) |
May 08, 2008 | 49.02 | 50.11 | 48.78 | 49.00 | 18,892 | -0.02(-0.04%) |
May 07, 2008 | 49.78 | 49.81 | 49.02 | 49.02 | 11,805 | -0.73(-1.46%) |
May 06, 2008 | 50.09 | 50.37 | 49.32 | 49.74 | 19,358 | +0.47(+0.95%) |
May 05, 2008 | 49.52 | 50.02 | 49.26 | 49.28 | 20,078 | -0.24(-0.49%) |
May 02, 2008 | 51.29 | 51.29 | 49.50 | 49.52 | 17,419 | -0.75(-1.49%) |
May 01, 2008 | 49.93 | 51.33 | 49.46 | 50.27 | 14,647 | +0.85(+1.71%) |
Apr 30, 2008 | 50.88 | 51.59 | 49.42 | 49.42 | 14,256 | -1.02(-2.02%) |
Apr 29, 2008 | 51.71 | 51.73 | 50.44 | 50.44 | 10,364 | -1.09(-2.11%) |
Apr 28, 2008 | 51.39 | 51.53 | 50.62 | 51.53 | 19,482 | +0.32(+0.62%) |
Apr 25, 2008 | 50.50 | 51.34 | 49.73 | 51.21 | 12,941 | +0.23(+0.46%) |
Apr 24, 2008 | 50.43 | 51.15 | 49.75 | 50.98 | 16,317 | +0.60(+1.20%) |
Apr 23, 2008 | 49.74 | 50.54 | 49.59 | 50.37 | 14,732 | +0.74(+1.50%) |
Apr 22, 2008 | 50.31 | 51.30 | 49.23 | 49.63 | 24,222 | -0.71(-1.41%) |
Apr 21, 2008 | 50.80 | 51.21 | 50.31 | 50.34 | 14,181 | -1.23(-2.38%) |
Apr 18, 2008 | 51.31 | 51.69 | 50.36 | 51.57 | 21,763 | +0.58(+1.14%) |
Apr 17, 2008 | 50.66 | 51.23 | 50.53 | 50.99 | 24,992 | +0.25(+0.49%) |
Apr 16, 2008 | 50.53 | 50.92 | 49.84 | 50.74 | 21,499 | +0.54(+1.07%) |
Apr 15, 2008 | 49.36 | 50.20 | 49.35 | 50.20 | 8,561 | +1.27(+2.59%) |
Apr 14, 2008 | 48.89 | 50.30 | 48.89 | 48.93 | 30,199 | +0.09(+0.18%) |
Apr 11, 2008 | 50.09 | 50.52 | 48.84 | 48.84 | 26,253 | -2.05(-4.02%) |
Apr 10, 2008 | 49.89 | 50.89 | 49.51 | 50.89 | 18,118 | +1.51(+3.06%) |
Apr 09, 2008 | 50.17 | 50.38 | 48.97 | 49.38 | 18,709 | -1.05(-2.09%) |
Apr 08, 2008 | 49.84 | 50.53 | 49.84 | 50.43 | 12,668 | -0.08(-0.15%) |
Apr 07, 2008 | 50.92 | 51.39 | 49.69 | 50.51 | 18,507 | -0.25(-0.49%) |
Apr 04, 2008 | 51.49 | 51.87 | 50.54 | 50.76 | 15,965 | -0.48(-0.93%) |
Apr 03, 2008 | 51.87 | 52.68 | 50.16 | 51.24 | 29,140 | -1.00(-1.92%) |
Apr 02, 2008 | 52.26 | 52.69 | 51.87 | 52.24 | 11,317 | -0.45(-0.85%) |
Apr 01, 2008 | 52.45 | 53.11 | 52.25 | 52.69 | 48,345 | -0.54(-1.01%) |
Mar 31, 2008 | 52.41 | 53.66 | 51.61 | 53.22 | 29,237 | +1.00(+1.92%) |
Mar 28, 2008 | 51.82 | 53.03 | 51.58 | 52.22 | 11,870 | -0.06(-0.12%) |
Mar 27, 2008 | 53.11 | 53.17 | 52.27 | 52.28 | 10,725 | -0.29(-0.54%) |
Mar 26, 2008 | 52.49 | 53.00 | 52.16 | 52.57 | 20,955 | -0.98(-1.84%) |
Mar 25, 2008 | 52.99 | 53.55 | 52.14 | 53.55 | 19,638 | +0.35(+0.67%) |
Mar 24, 2008 | 53.24 | 53.72 | 52.24 | 53.20 | 37,077 | -0.35(-0.66%) |
Mar 21, 2008 | 51.15 | 53.55 | 49.88 | 53.55 | 118,284 | +0.00(+0.00%) |
Mar 20, 2008 | 51.15 | 53.55 | 49.88 | 53.55 | 118,284 | +3.52(+7.03%) |
Mar 19, 2008 | 51.41 | 51.82 | 50.04 | 50.04 | 21,682 | -1.79(-3.45%) |
Mar 18, 2008 | 49.83 | 51.82 | 49.64 | 51.82 | 30,546 | +1.38(+2.74%) |
Mar 17, 2008 | 48.54 | 50.87 | 48.54 | 50.44 | 15,926 | +1.49(+3.03%) |
Mar 14, 2008 | 50.18 | 50.98 | 48.54 | 48.96 | 16,837 | -1.34(-2.66%) |
Mar 13, 2008 | 51.70 | 51.70 | 50.15 | 50.30 | 18,930 | -1.14(-2.22%) |
Mar 12, 2008 | 50.98 | 52.53 | 49.88 | 51.44 | 27,892 | +0.53(+1.03%) |
Mar 11, 2008 | 50.23 | 50.94 | 49.36 | 50.91 | 25,098 | +2.12(+4.36%) |
Mar 10, 2008 | 49.56 | 50.49 | 48.07 | 48.78 | 22,856 | -0.50(-1.02%) |
Mar 07, 2008 | 48.82 | 50.50 | 48.61 | 49.29 | 16,896 | +0.05(+0.11%) |
Mar 06, 2008 | 50.99 | 50.99 | 49.23 | 49.23 | 28,106 | -1.93(-3.78%) |
Mar 05, 2008 | 52.07 | 52.07 | 50.74 | 51.17 | 26,599 | -0.75(-1.45%) |
Mar 04, 2008 | 51.02 | 52.53 | 50.56 | 51.92 | 188,397 | +0.46(+0.89%) |