Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 53.60 | 53.89 | 52.53 | 52.70 | 1,055,377 | -0.79(-1.48%) |
May 29, 2008 | 51.37 | 53.86 | 51.37 | 53.49 | 1,440,344 | +2.19(+4.27%) |
May 28, 2008 | 50.15 | 51.45 | 49.75 | 51.30 | 596,818 | +1.44(+2.89%) |
May 27, 2008 | 47.87 | 49.94 | 47.52 | 49.86 | 883,974 | +1.65(+3.42%) |
May 26, 2008 | 49.85 | 50.30 | 47.85 | 48.21 | 0 | +0.00(+0.00%) |
May 23, 2008 | 49.85 | 50.30 | 47.85 | 48.21 | 777,964 | -1.57(-3.15%) |
May 22, 2008 | 51.64 | 51.93 | 49.29 | 49.78 | 768,571 | -1.88(-3.64%) |
May 21, 2008 | 51.47 | 54.10 | 51.47 | 51.66 | 774,409 | +0.25(+0.49%) |
May 20, 2008 | 51.42 | 51.53 | 50.50 | 51.41 | 788,860 | +0.00(+0.00%) |
May 19, 2008 | 51.20 | 52.55 | 50.70 | 51.41 | 936,804 | +0.29(+0.57%) |
May 16, 2008 | 50.02 | 51.84 | 50.00 | 51.12 | 900,076 | +1.91(+3.88%) |
May 15, 2008 | 48.82 | 50.11 | 47.99 | 49.21 | 654,027 | +0.66(+1.36%) |
May 14, 2008 | 48.77 | 50.36 | 48.52 | 48.55 | 823,392 | -0.20(-0.41%) |
May 13, 2008 | 47.12 | 48.77 | 46.55 | 48.75 | 558,459 | +1.75(+3.72%) |
May 12, 2008 | 48.00 | 48.09 | 46.15 | 47.00 | 717,196 | -1.04(-2.16%) |
May 09, 2008 | 47.66 | 48.20 | 46.49 | 48.04 | 833,043 | +0.61(+1.29%) |
May 08, 2008 | 45.87 | 47.46 | 45.61 | 47.43 | 798,178 | +1.81(+3.97%) |
May 07, 2008 | 46.82 | 46.82 | 45.54 | 45.62 | 769,144 | -0.79(-1.70%) |
May 06, 2008 | 45.59 | 46.95 | 45.53 | 46.41 | 821,388 | +0.76(+1.66%) |
May 05, 2008 | 46.24 | 46.84 | 44.90 | 45.65 | 1,245,140 | -0.57(-1.23%) |
May 02, 2008 | 47.60 | 47.60 | 45.57 | 46.22 | 1,284,014 | +0.39(+0.85%) |
May 01, 2008 | 47.24 | 47.24 | 44.14 | 45.83 | 2,831,584 | -4.04(-8.10%) |
Apr 30, 2008 | 50.58 | 51.14 | 49.13 | 49.87 | 636,628 | -0.11(-0.22%) |
Apr 29, 2008 | 50.15 | 50.54 | 49.34 | 49.98 | 683,126 | -0.17(-0.34%) |
Apr 28, 2008 | 49.13 | 50.36 | 49.00 | 50.15 | 486,418 | +1.05(+2.14%) |
Apr 25, 2008 | 48.08 | 49.20 | 47.61 | 49.10 | 393,253 | +1.10(+2.29%) |
Apr 24, 2008 | 48.50 | 48.79 | 46.94 | 48.00 | 434,727 | -0.42(-0.87%) |
Apr 23, 2008 | 49.51 | 49.57 | 48.01 | 48.42 | 517,698 | -0.83(-1.69%) |
Apr 22, 2008 | 50.31 | 50.31 | 48.63 | 49.25 | 400,212 | -0.94(-1.87%) |
Apr 21, 2008 | 49.99 | 50.40 | 49.60 | 50.19 | 431,921 | +0.24(+0.48%) |
Apr 18, 2008 | 48.50 | 49.95 | 48.12 | 49.95 | 533,373 | +1.70(+3.52%) |
Apr 17, 2008 | 47.94 | 48.32 | 47.33 | 48.25 | 364,626 | +0.12(+0.25%) |
Apr 16, 2008 | 47.22 | 48.13 | 46.41 | 48.13 | 502,189 | +1.18(+2.51%) |
Apr 15, 2008 | 47.55 | 47.55 | 46.26 | 46.95 | 244,877 | -0.04(-0.09%) |
Apr 14, 2008 | 46.19 | 47.82 | 45.67 | 46.99 | 420,812 | +0.88(+1.91%) |
Apr 11, 2008 | 46.40 | 46.91 | 45.82 | 46.11 | 471,500 | -0.46(-0.99%) |
Apr 10, 2008 | 47.13 | 47.29 | 45.63 | 46.57 | 528,500 | -0.59(-1.25%) |
Apr 09, 2008 | 46.80 | 47.97 | 46.66 | 47.16 | 421,920 | +0.50(+1.07%) |
Apr 08, 2008 | 46.80 | 47.73 | 46.16 | 46.66 | 378,302 | -0.38(-0.81%) |
Apr 07, 2008 | 47.27 | 47.99 | 46.76 | 47.04 | 368,400 | +0.37(+0.79%) |
Apr 04, 2008 | 46.66 | 47.49 | 46.34 | 46.67 | 439,625 | +0.37(+0.80%) |
Apr 03, 2008 | 45.70 | 46.90 | 45.46 | 46.30 | 583,451 | +0.34(+0.74%) |
Apr 02, 2008 | 44.93 | 46.31 | 44.93 | 45.96 | 682,147 | +0.52(+1.14%) |
Apr 01, 2008 | 45.43 | 45.89 | 43.55 | 45.44 | 910,648 | -0.23(-0.50%) |
Mar 31, 2008 | 45.02 | 45.84 | 44.68 | 45.67 | 719,516 | +1.02(+2.28%) |
Mar 28, 2008 | 43.84 | 45.69 | 43.81 | 44.65 | 516,700 | +0.82(+1.87%) |
Mar 27, 2008 | 44.29 | 44.79 | 43.82 | 43.83 | 518,155 | -0.44(-0.99%) |
Mar 26, 2008 | 43.55 | 44.77 | 43.45 | 44.27 | 377,700 | +0.68(+1.56%) |
Mar 25, 2008 | 41.68 | 43.76 | 41.55 | 43.59 | 967,100 | +1.87(+4.48%) |
Mar 24, 2008 | 40.45 | 42.30 | 40.45 | 41.72 | 876,022 | +1.05(+2.58%) |
Mar 21, 2008 | 39.89 | 41.69 | 39.72 | 40.67 | 1,125,081 | +0.00(+0.00%) |
Mar 20, 2008 | 39.89 | 41.69 | 39.72 | 40.67 | 1,125,081 | +0.02(+0.05%) |
Mar 19, 2008 | 44.10 | 44.37 | 40.65 | 40.65 | 894,549 | -2.97(-6.81%) |
Mar 18, 2008 | 43.15 | 43.97 | 42.46 | 43.62 | 708,990 | +1.54(+3.66%) |
Mar 17, 2008 | 42.95 | 43.96 | 41.55 | 42.08 | 847,038 | -2.22(-5.01%) |
Mar 14, 2008 | 45.09 | 45.31 | 43.13 | 44.30 | 592,435 | -0.31(-0.69%) |
Mar 13, 2008 | 43.45 | 44.75 | 42.43 | 44.61 | 678,376 | +0.41(+0.93%) |
Mar 12, 2008 | 45.32 | 45.42 | 43.99 | 44.20 | 323,400 | -0.81(-1.80%) |
Mar 11, 2008 | 44.89 | 45.55 | 44.02 | 45.01 | 627,700 | +0.81(+1.83%) |
Mar 10, 2008 | 45.03 | 45.15 | 43.76 | 44.20 | 840,863 | -1.19(-2.62%) |
Mar 07, 2008 | 45.32 | 46.14 | 44.72 | 45.39 | 483,906 | -0.45(-0.98%) |
Mar 06, 2008 | 46.75 | 47.43 | 45.58 | 45.84 | 590,630 | -0.97(-2.07%) |
Mar 05, 2008 | 45.96 | 47.10 | 45.65 | 46.81 | 845,320 | +1.44(+3.17%) |
Mar 04, 2008 | 44.75 | 45.89 | 43.98 | 45.37 | 850,460 | +0.23(+0.51%) |