Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 46.30 | 47.30 | 45.80 | 46.50 | 17,887 | +0.20(+0.43%) |
May 29, 2008 | 43.70 | 46.80 | 42.80 | 46.30 | 26,313 | +2.60(+5.95%) |
May 28, 2008 | 44.10 | 44.70 | 42.50 | 43.70 | 18,740 | -0.10(-0.23%) |
May 27, 2008 | 42.40 | 44.70 | 42.40 | 43.80 | 17,092 | +1.50(+3.55%) |
May 26, 2008 | 42.30 | 43.50 | 42.10 | 42.30 | 15,626 | +0.00(+0.00%) |
May 23, 2008 | 42.30 | 43.50 | 42.10 | 42.30 | 15,626 | -0.40(-0.94%) |
May 22, 2008 | 42.90 | 44.10 | 42.20 | 42.70 | 24,060 | +0.00(+0.00%) |
May 21, 2008 | 46.10 | 46.70 | 42.20 | 42.70 | 51,324 | -3.20(-6.97%) |
May 20, 2008 | 47.20 | 47.80 | 45.00 | 45.90 | 29,030 | -1.40(-2.96%) |
May 19, 2008 | 48.30 | 49.00 | 47.30 | 47.30 | 28,165 | -1.10(-2.27%) |
May 16, 2008 | 49.40 | 49.40 | 47.80 | 48.40 | 30,176 | -0.40(-0.82%) |
May 15, 2008 | 47.60 | 49.00 | 47.50 | 48.80 | 23,749 | +1.30(+2.74%) |
May 14, 2008 | 48.50 | 48.90 | 47.50 | 47.50 | 14,998 | -1.00(-2.06%) |
May 13, 2008 | 49.70 | 49.90 | 47.70 | 48.50 | 23,361 | -1.20(-2.41%) |
May 12, 2008 | 50.20 | 50.50 | 48.90 | 49.70 | 34,686 | -0.50(-1.00%) |
May 09, 2008 | 45.20 | 50.50 | 45.20 | 50.20 | 72,408 | +4.00(+8.66%) |
May 08, 2008 | 43.40 | 50.80 | 42.50 | 46.20 | 121,219 | +8.20(+21.58%) |
May 07, 2008 | 47.90 | 47.90 | 38.00 | 38.00 | 92,873 | -9.20(-19.49%) |
May 06, 2008 | 45.70 | 47.90 | 44.30 | 47.20 | 21,565 | +1.30(+2.83%) |
May 05, 2008 | 45.50 | 46.50 | 45.10 | 45.90 | 19,172 | -0.40(-0.86%) |
May 02, 2008 | 49.50 | 51.00 | 45.20 | 46.30 | 27,031 | -2.80(-5.70%) |
May 01, 2008 | 45.50 | 49.30 | 45.50 | 49.10 | 14,825 | +3.70(+8.15%) |
Apr 30, 2008 | 45.40 | 48.20 | 45.00 | 45.40 | 15,601 | +0.00(+0.00%) |
Apr 29, 2008 | 46.30 | 46.30 | 44.60 | 45.40 | 15,492 | -0.80(-1.73%) |
Apr 28, 2008 | 45.50 | 47.45 | 45.00 | 46.20 | 16,422 | +0.50(+1.09%) |
Apr 25, 2008 | 46.90 | 46.90 | 45.10 | 45.70 | 18,284 | -1.00(-2.14%) |
Apr 24, 2008 | 47.00 | 47.70 | 45.30 | 46.70 | 30,966 | -0.20(-0.43%) |
Apr 23, 2008 | 48.10 | 48.10 | 46.40 | 46.90 | 20,763 | -0.90(-1.88%) |
Apr 22, 2008 | 47.90 | 49.70 | 47.50 | 47.80 | 19,780 | -1.00(-2.05%) |
Apr 21, 2008 | 51.60 | 51.70 | 48.00 | 48.80 | 23,988 | -3.30(-6.33%) |
Apr 18, 2008 | 49.80 | 52.70 | 49.70 | 52.10 | 26,399 | +3.50(+7.20%) |
Apr 17, 2008 | 51.40 | 52.30 | 48.30 | 48.60 | 13,357 | -3.00(-5.81%) |
Apr 16, 2008 | 47.80 | 51.70 | 47.20 | 51.60 | 23,658 | +4.30(+9.09%) |
Apr 15, 2008 | 48.90 | 49.00 | 46.90 | 47.30 | 21,803 | -1.40(-2.87%) |
Apr 14, 2008 | 48.20 | 49.30 | 47.00 | 48.70 | 18,091 | +0.40(+0.83%) |
Apr 11, 2008 | 48.10 | 50.20 | 48.00 | 48.30 | 18,830 | -1.80(-3.59%) |
Apr 10, 2008 | 49.40 | 51.00 | 48.50 | 50.10 | 23,129 | +0.60(+1.21%) |
Apr 09, 2008 | 51.80 | 52.50 | 49.20 | 49.50 | 24,394 | -2.20(-4.26%) |
Apr 08, 2008 | 53.50 | 54.40 | 51.70 | 51.70 | 15,953 | -2.40(-4.44%) |
Apr 07, 2008 | 53.30 | 54.50 | 52.20 | 54.10 | 14,172 | +1.10(+2.08%) |
Apr 04, 2008 | 54.30 | 54.40 | 52.30 | 53.00 | 14,189 | -1.00(-1.85%) |
Apr 03, 2008 | 53.10 | 55.00 | 52.80 | 54.00 | 33,706 | +0.30(+0.56%) |
Apr 02, 2008 | 54.40 | 54.90 | 52.83 | 53.70 | 20,732 | -0.40(-0.74%) |
Apr 01, 2008 | 53.30 | 54.30 | 52.20 | 54.10 | 33,732 | +1.60(+3.05%) |
Mar 31, 2008 | 52.00 | 53.40 | 51.20 | 52.50 | 19,698 | +0.70(+1.35%) |
Mar 28, 2008 | 53.80 | 55.10 | 51.50 | 51.80 | 20,260 | -1.80(-3.36%) |
Mar 27, 2008 | 53.90 | 54.30 | 52.80 | 53.60 | 27,328 | -0.10(-0.19%) |
Mar 26, 2008 | 51.60 | 53.70 | 50.50 | 53.70 | 45,805 | +1.70(+3.27%) |
Mar 25, 2008 | 51.20 | 52.40 | 50.20 | 52.00 | 20,476 | +1.00(+1.96%) |
Mar 24, 2008 | 50.50 | 52.30 | 49.80 | 51.00 | 40,341 | +0.80(+1.59%) |
Mar 21, 2008 | 49.40 | 51.30 | 47.50 | 50.20 | 110,447 | +0.00(+0.00%) |
Mar 20, 2008 | 49.40 | 51.30 | 47.50 | 50.20 | 110,447 | +1.90(+3.93%) |
Mar 19, 2008 | 50.60 | 52.50 | 47.10 | 48.30 | 45,039 | -2.20(-4.36%) |
Mar 18, 2008 | 48.70 | 50.60 | 46.20 | 50.50 | 48,497 | +2.80(+5.87%) |
Mar 17, 2008 | 46.40 | 49.40 | 44.40 | 47.70 | 32,515 | -0.20(-0.42%) |
Mar 14, 2008 | 49.10 | 49.40 | 44.00 | 47.90 | 38,314 | -0.60(-1.24%) |
Mar 13, 2008 | 46.30 | 49.30 | 42.70 | 48.50 | 32,198 | +1.50(+3.19%) |
Mar 12, 2008 | 47.50 | 49.90 | 44.90 | 47.00 | 29,471 | -0.40(-0.84%) |
Mar 11, 2008 | 42.50 | 47.40 | 41.20 | 47.40 | 39,990 | +6.70(+16.46%) |
Mar 10, 2008 | 47.60 | 48.40 | 40.40 | 40.70 | 42,956 | -6.60(-13.95%) |
Mar 07, 2008 | 47.00 | 48.10 | 45.10 | 47.30 | 25,387 | -0.30(-0.63%) |
Mar 06, 2008 | 49.50 | 50.50 | 47.20 | 47.60 | 32,939 | -2.30(-4.61%) |
Mar 05, 2008 | 50.00 | 50.90 | 48.70 | 49.90 | 22,136 | +0.20(+0.40%) |
Mar 04, 2008 | 48.80 | 49.90 | 48.00 | 49.70 | 18,547 | +0.30(+0.61%) |