Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 48.00 | 49.50 | 46.47 | 49.50 | 4,992 | +1.05(+2.17%) |
May 29, 2008 | 48.49 | 48.49 | 48.45 | 48.45 | 851 | +0.65(+1.36%) |
May 28, 2008 | 48.40 | 48.40 | 47.00 | 47.80 | 1,290 | -0.30(-0.62%) |
May 27, 2008 | 48.75 | 48.75 | 47.76 | 48.10 | 1,048 | -0.67(-1.37%) |
May 26, 2008 | 48.41 | 48.77 | 48.41 | 48.77 | 568 | +2.17(+4.66%) |
May 23, 2008 | 48.64 | 48.64 | 46.60 | 46.60 | 1,890 | -0.63(-1.33%) |
May 22, 2008 | 47.40 | 49.30 | 47.23 | 47.23 | 1,025 | +1.23(+2.67%) |
May 21, 2008 | 47.84 | 47.84 | 46.00 | 46.00 | 1,941 | -1.14(-2.42%) |
May 20, 2008 | 48.25 | 48.25 | 46.90 | 47.14 | 1,420 | -0.88(-1.83%) |
May 19, 2008 | 49.44 | 49.44 | 48.01 | 48.02 | 720 | +0.00(+0.00%) |
May 16, 2008 | 49.44 | 49.44 | 48.01 | 48.02 | 720 | -1.42(-2.87%) |
May 15, 2008 | 48.94 | 49.44 | 48.94 | 49.44 | 1,460 | +0.49(+1.00%) |
May 14, 2008 | 49.80 | 49.80 | 48.80 | 48.95 | 1,238 | -0.75(-1.51%) |
May 13, 2008 | 50.39 | 50.39 | 49.50 | 49.70 | 1,581 | -0.30(-0.60%) |
May 12, 2008 | 50.49 | 50.49 | 49.51 | 50.00 | 2,807 | +0.49(+0.99%) |
May 09, 2008 | 50.00 | 50.50 | 49.51 | 49.51 | 2,011 | -0.24(-0.48%) |
May 08, 2008 | 49.70 | 49.85 | 49.00 | 49.75 | 1,930 | +1.35(+2.79%) |
May 07, 2008 | 48.74 | 49.30 | 48.40 | 48.40 | 640 | -0.12(-0.25%) |
May 06, 2008 | 49.50 | 49.50 | 48.52 | 48.52 | 1,703 | -0.67(-1.36%) |
May 05, 2008 | 49.30 | 49.30 | 48.19 | 49.19 | 1,080 | +0.43(+0.88%) |
May 02, 2008 | 49.99 | 50.00 | 48.76 | 48.76 | 3,381 | -0.23(-0.47%) |
May 01, 2008 | 50.00 | 50.00 | 48.99 | 48.99 | 65,644 | +0.19(+0.39%) |
Apr 30, 2008 | 49.00 | 49.94 | 48.50 | 48.80 | 4,349 | +0.30(+0.62%) |
Apr 29, 2008 | 49.64 | 49.97 | 48.20 | 48.50 | 6,998 | +2.19(+4.73%) |
Apr 28, 2008 | 46.49 | 47.50 | 45.70 | 46.31 | 3,934 | +0.80(+1.76%) |
Apr 25, 2008 | 45.56 | 45.56 | 45.33 | 45.51 | 1,821 | -0.98(-2.11%) |
Apr 24, 2008 | 46.25 | 46.49 | 44.57 | 46.49 | 1,121 | +1.70(+3.80%) |
Apr 23, 2008 | 46.49 | 46.49 | 44.00 | 44.79 | 2,728 | +0.14(+0.31%) |
Apr 22, 2008 | 44.15 | 44.65 | 44.15 | 44.65 | 825 | +0.04(+0.09%) |
Apr 21, 2008 | 46.45 | 46.45 | 44.43 | 44.61 | 5,310 | -0.43(-0.95%) |
Apr 18, 2008 | 45.04 | 45.04 | 44.22 | 45.04 | 1,350 | -0.92(-2.00%) |
Apr 17, 2008 | 45.98 | 45.99 | 44.01 | 45.96 | 3,222 | +0.56(+1.23%) |
Apr 16, 2008 | 45.50 | 46.03 | 45.40 | 45.40 | 1,921 | -0.62(-1.35%) |
Apr 15, 2008 | 46.02 | 46.02 | 46.02 | 46.02 | 95 | +0.00(+0.00%) |
Apr 14, 2008 | 46.02 | 46.02 | 46.02 | 46.02 | 300 | -0.01(-0.02%) |
Apr 11, 2008 | 46.49 | 46.50 | 45.00 | 46.03 | 1,930 | -0.22(-0.48%) |
Apr 10, 2008 | 45.01 | 46.25 | 45.01 | 46.25 | 1,850 | -0.09(-0.19%) |
Apr 09, 2008 | 46.50 | 46.50 | 44.91 | 46.34 | 1,566 | -0.16(-0.34%) |
Apr 08, 2008 | 46.20 | 46.50 | 44.31 | 46.50 | 3,070 | +0.30(+0.65%) |
Apr 07, 2008 | 44.99 | 46.50 | 44.49 | 46.20 | 3,297 | +2.19(+4.98%) |
Apr 04, 2008 | 44.01 | 44.01 | 44.01 | 44.01 | 154 | +0.01(+0.02%) |
Apr 03, 2008 | 43.75 | 44.00 | 43.50 | 44.00 | 1,401 | +0.84(+1.95%) |
Apr 02, 2008 | 43.49 | 44.75 | 43.16 | 43.16 | 1,452 | +0.53(+1.24%) |
Apr 01, 2008 | 41.95 | 43.00 | 41.95 | 42.63 | 4,450 | +2.63(+6.58%) |
Mar 31, 2008 | 39.79 | 40.05 | 39.29 | 40.00 | 3,284 | +0.21(+0.53%) |
Mar 28, 2008 | 39.20 | 39.79 | 39.20 | 39.79 | 905 | +0.00(+0.00%) |
Mar 27, 2008 | 39.99 | 39.99 | 38.50 | 39.79 | 4,453 | +0.20(+0.51%) |
Mar 26, 2008 | 39.50 | 39.59 | 38.89 | 39.59 | 821 | +0.31(+0.79%) |
Mar 25, 2008 | 38.00 | 39.28 | 37.51 | 39.28 | 1,217 | +0.59(+1.52%) |
Mar 24, 2008 | 38.00 | 38.70 | 37.85 | 38.69 | 573 | +1.18(+3.15%) |
Mar 21, 2008 | 36.91 | 38.00 | 36.91 | 37.51 | 1,170 | +0.00(+0.00%) |
Mar 20, 2008 | 36.91 | 38.00 | 36.91 | 37.51 | 1,170 | -0.68(-1.78%) |
Mar 19, 2008 | 39.05 | 39.05 | 38.00 | 38.19 | 3,500 | -1.31(-3.32%) |
Mar 18, 2008 | 37.60 | 39.50 | 37.60 | 39.50 | 2,096 | +1.90(+5.05%) |
Mar 17, 2008 | 37.00 | 38.75 | 37.00 | 37.60 | 2,000 | -1.40(-3.59%) |
Mar 14, 2008 | 40.10 | 40.10 | 38.00 | 39.00 | 2,560 | -1.10(-2.74%) |
Mar 13, 2008 | 40.00 | 40.10 | 39.26 | 40.10 | 1,902 | -0.55(-1.35%) |
Mar 12, 2008 | 41.30 | 41.30 | 40.65 | 40.65 | 854 | -1.45(-3.44%) |
Mar 11, 2008 | 42.01 | 42.54 | 42.00 | 42.10 | 3,002 | +0.85(+2.06%) |
Mar 10, 2008 | 42.80 | 42.80 | 41.25 | 41.25 | 1,668 | -1.45(-3.40%) |
Mar 07, 2008 | 42.69 | 43.00 | 42.69 | 42.70 | 4,973 | -0.20(-0.47%) |
Mar 06, 2008 | 42.90 | 42.90 | 42.90 | 42.90 | 400 | -0.30(-0.69%) |
Mar 05, 2008 | 43.24 | 43.40 | 42.74 | 43.20 | 39,724 | +0.45(+1.05%) |
Mar 04, 2008 | 43.39 | 43.39 | 42.15 | 42.75 | 981 | +0.64(+1.52%) |