Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 54.91 | 55.94 | 54.70 | 55.74 | 406,128 | +1.10(+2.02%) |
May 29, 2008 | 55.22 | 55.76 | 53.98 | 54.64 | 481,888 | -0.80(-1.45%) |
May 28, 2008 | 53.03 | 55.69 | 52.47 | 55.44 | 721,574 | +3.51(+6.76%) |
May 27, 2008 | 50.05 | 52.92 | 49.66 | 51.93 | 721,634 | +1.89(+3.77%) |
May 26, 2008 | 48.36 | 50.09 | 47.82 | 50.05 | 0 | +0.00(+0.00%) |
May 23, 2008 | 48.36 | 50.09 | 47.82 | 50.05 | 440,658 | +1.26(+2.58%) |
May 22, 2008 | 47.91 | 49.06 | 47.91 | 48.79 | 266,707 | +0.88(+1.83%) |
May 21, 2008 | 48.01 | 48.48 | 47.13 | 47.91 | 520,052 | +0.26(+0.54%) |
May 20, 2008 | 47.95 | 48.28 | 46.97 | 47.65 | 268,030 | -0.51(-1.06%) |
May 19, 2008 | 50.14 | 50.14 | 47.34 | 48.17 | 473,773 | -1.97(-3.93%) |
May 16, 2008 | 50.12 | 50.79 | 49.36 | 50.14 | 421,753 | +0.28(+0.56%) |
May 15, 2008 | 48.52 | 50.06 | 47.89 | 49.86 | 440,767 | +1.62(+3.37%) |
May 14, 2008 | 47.36 | 49.44 | 47.13 | 48.24 | 468,997 | +1.03(+2.17%) |
May 13, 2008 | 46.61 | 47.28 | 45.58 | 47.21 | 285,468 | +0.31(+0.65%) |
May 12, 2008 | 45.58 | 47.26 | 45.12 | 46.90 | 521,424 | +1.41(+3.10%) |
May 09, 2008 | 44.77 | 45.52 | 44.03 | 45.49 | 171,519 | +0.09(+0.19%) |
May 08, 2008 | 45.31 | 45.58 | 44.51 | 45.41 | 221,175 | +0.43(+0.97%) |
May 07, 2008 | 45.14 | 46.49 | 44.65 | 44.97 | 360,729 | -0.27(-0.60%) |
May 06, 2008 | 44.31 | 45.55 | 44.21 | 45.25 | 418,404 | -0.11(-0.25%) |
May 05, 2008 | 43.21 | 45.78 | 43.81 | 45.36 | 528,637 | +0.73(+1.64%) |
May 02, 2008 | 45.15 | 46.06 | 43.83 | 44.63 | 530,832 | -0.80(-1.76%) |
May 01, 2008 | 46.29 | 46.56 | 44.69 | 45.42 | 504,627 | -0.82(-1.77%) |
Apr 30, 2008 | 45.51 | 47.00 | 45.51 | 46.24 | 590,529 | +0.71(+1.56%) |
Apr 29, 2008 | 49.23 | 49.23 | 44.90 | 45.53 | 983,783 | -3.73(-7.58%) |
Apr 28, 2008 | 50.15 | 50.90 | 48.88 | 49.26 | 649,841 | +0.17(+0.35%) |
Apr 25, 2008 | 50.85 | 50.85 | 47.77 | 49.09 | 1,748,429 | -1.73(-3.41%) |
Apr 24, 2008 | 60.42 | 60.42 | 50.28 | 50.82 | 2,171,962 | -11.67(-18.67%) |
Apr 23, 2008 | 63.45 | 63.97 | 61.05 | 62.49 | 421,733 | -0.56(-0.88%) |
Apr 22, 2008 | 66.23 | 66.64 | 63.03 | 63.04 | 629,944 | -3.00(-4.54%) |
Apr 21, 2008 | 64.82 | 66.64 | 63.34 | 66.04 | 495,477 | +2.02(+3.16%) |
Apr 18, 2008 | 63.09 | 64.45 | 62.67 | 64.02 | 381,236 | +2.12(+3.42%) |
Apr 17, 2008 | 62.00 | 62.32 | 60.91 | 61.90 | 317,521 | -0.34(-0.55%) |
Apr 16, 2008 | 59.55 | 62.34 | 59.48 | 62.25 | 506,835 | +2.83(+4.77%) |
Apr 15, 2008 | 58.85 | 59.44 | 58.18 | 59.41 | 266,149 | +0.68(+1.15%) |
Apr 14, 2008 | 58.48 | 59.43 | 58.33 | 58.73 | 226,335 | +0.51(+0.88%) |
Apr 11, 2008 | 57.92 | 58.90 | 57.74 | 58.22 | 246,876 | -0.48(-0.82%) |
Apr 10, 2008 | 57.94 | 59.47 | 57.57 | 58.71 | 234,574 | +0.63(+1.09%) |
Apr 09, 2008 | 59.16 | 59.16 | 58.00 | 58.07 | 493,373 | -0.60(-1.02%) |
Apr 08, 2008 | 57.92 | 58.70 | 57.34 | 58.67 | 341,637 | +0.62(+1.07%) |
Apr 07, 2008 | 58.02 | 59.11 | 57.61 | 58.05 | 379,525 | +0.71(+1.23%) |
Apr 04, 2008 | 57.87 | 58.13 | 56.75 | 57.35 | 274,809 | -0.24(-0.41%) |
Apr 03, 2008 | 55.23 | 58.22 | 55.23 | 57.58 | 570,571 | +2.44(+4.43%) |
Apr 02, 2008 | 56.97 | 56.97 | 54.23 | 55.14 | 456,244 | -1.12(-1.99%) |
Apr 01, 2008 | 54.13 | 56.39 | 53.85 | 56.26 | 427,588 | +2.52(+4.69%) |
Mar 31, 2008 | 53.76 | 54.40 | 52.85 | 53.73 | 395,118 | +0.46(+0.87%) |
Mar 28, 2008 | 54.25 | 54.45 | 52.57 | 53.27 | 370,161 | -0.30(-0.55%) |
Mar 27, 2008 | 53.82 | 54.13 | 52.71 | 53.57 | 360,132 | -0.42(-0.78%) |
Mar 26, 2008 | 54.38 | 54.38 | 52.17 | 53.99 | 492,497 | -0.04(-0.07%) |
Mar 25, 2008 | 52.34 | 54.80 | 52.34 | 54.03 | 676,315 | +2.28(+4.40%) |
Mar 24, 2008 | 51.10 | 52.55 | 50.84 | 51.75 | 379,833 | +0.95(+1.88%) |
Mar 21, 2008 | 50.92 | 51.28 | 49.25 | 50.79 | 647,069 | +0.00(+0.00%) |
Mar 20, 2008 | 50.92 | 51.28 | 49.25 | 50.79 | 647,069 | +0.28(+0.55%) |
Mar 19, 2008 | 54.27 | 54.27 | 50.52 | 50.52 | 482,138 | -2.75(-5.16%) |
Mar 18, 2008 | 52.04 | 53.56 | 51.55 | 53.26 | 602,662 | +2.32(+4.56%) |
Mar 17, 2008 | 49.28 | 51.73 | 49.28 | 50.94 | 397,165 | +0.34(+0.68%) |
Mar 14, 2008 | 51.63 | 51.99 | 49.57 | 50.60 | 326,113 | -1.14(-2.20%) |
Mar 13, 2008 | 49.85 | 51.74 | 48.73 | 51.74 | 446,720 | +1.42(+2.82%) |
Mar 12, 2008 | 49.82 | 51.46 | 49.63 | 50.32 | 596,679 | +0.73(+1.46%) |
Mar 11, 2008 | 46.93 | 49.60 | 46.93 | 49.60 | 483,787 | +2.71(+5.79%) |
Mar 10, 2008 | 48.45 | 48.75 | 46.82 | 46.88 | 312,781 | -1.67(-3.43%) |
Mar 07, 2008 | 48.57 | 49.85 | 48.17 | 48.55 | 258,922 | -0.32(-0.66%) |
Mar 06, 2008 | 49.92 | 50.24 | 48.54 | 48.87 | 439,042 | -1.22(-2.45%) |
Mar 05, 2008 | 49.16 | 50.57 | 49.11 | 50.10 | 346,395 | +1.25(+2.55%) |
Mar 04, 2008 | 50.80 | 50.80 | 47.89 | 48.85 | 656,159 | -1.83(-3.61%) |