Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 48.56 | 48.50 | 47.61 | 47.91 | 4,776 | -0.65(-1.34%) |
May 29, 2008 | 48.56 | 49.00 | 48.55 | 48.56 | 1,424 | +0.06(+0.12%) |
May 28, 2008 | 48.50 | 48.60 | 48.01 | 48.50 | 2,455 | +0.83(+1.74%) |
May 27, 2008 | 49.35 | 48.00 | 46.25 | 47.67 | 29,853 | -1.68(-3.40%) |
May 26, 2008 | 49.35 | 49.80 | 48.55 | 49.35 | 6,036 | +0.00(+0.00%) |
May 23, 2008 | 49.35 | 49.80 | 48.55 | 49.35 | 6,036 | +1.95(+4.11%) |
May 22, 2008 | 47.40 | 47.60 | 47.10 | 47.40 | 961 | +0.00(+0.00%) |
May 21, 2008 | 47.40 | 49.95 | 46.55 | 47.40 | 3,615 | -3.55(-6.97%) |
May 20, 2008 | 50.95 | 51.25 | 50.25 | 50.95 | 1,573 | +0.60(+1.19%) |
May 19, 2008 | 50.50 | 50.69 | 50.25 | 50.35 | 11,627 | -0.15(-0.30%) |
May 16, 2008 | 50.50 | 50.50 | 49.75 | 50.50 | 1,718 | -0.50(-0.98%) |
May 15, 2008 | 51.00 | 51.00 | 50.65 | 51.00 | 6,733 | +1.50(+3.03%) |
May 14, 2008 | 49.25 | 49.90 | 49.50 | 49.50 | 1,752 | +0.25(+0.51%) |
May 13, 2008 | 49.25 | 49.90 | 48.60 | 49.25 | 1,765 | +1.20(+2.50%) |
May 12, 2008 | 48.05 | 48.05 | 47.00 | 48.05 | 2,933 | +0.20(+0.42%) |
May 09, 2008 | 45.95 | 47.85 | 47.45 | 47.85 | 1,425 | +1.90(+4.13%) |
May 08, 2008 | 45.95 | 46.85 | 45.75 | 45.95 | 44,259 | -0.90(-1.92%) |
May 07, 2008 | 46.85 | 47.20 | 46.70 | 46.85 | 5,565 | +0.10(+0.21%) |
May 06, 2008 | 46.75 | 47.10 | 46.50 | 46.75 | 4,776 | -1.70(-3.51%) |
May 05, 2008 | 48.45 | 48.45 | 48.10 | 48.45 | 1,110 | -0.65(-1.32%) |
May 02, 2008 | 49.85 | 49.30 | 48.20 | 49.10 | 4,237 | -0.75(-1.50%) |
May 01, 2008 | 49.85 | 49.95 | 48.80 | 49.85 | 5,773 | -0.20(-0.40%) |
Apr 30, 2008 | 50.05 | 50.05 | 49.35 | 50.05 | 17,200 | +1.95(+4.05%) |
Apr 29, 2008 | 48.10 | 48.35 | 47.70 | 48.10 | 5,391 | -0.20(-0.41%) |
Apr 28, 2008 | 48.30 | 48.30 | 47.73 | 48.30 | 4,001 | +0.75(+1.58%) |
Apr 25, 2008 | 47.10 | 48.15 | 47.45 | 47.55 | 3,801 | +0.45(+0.96%) |
Apr 24, 2008 | 47.10 | 47.89 | 47.10 | 47.10 | 1,020 | -0.65(-1.36%) |
Apr 23, 2008 | 47.75 | 47.75 | 47.00 | 47.75 | 1,790 | -0.20(-0.42%) |
Apr 22, 2008 | 47.95 | 48.00 | 47.50 | 47.95 | 3,548 | +0.35(+0.74%) |
Apr 21, 2008 | 47.60 | 47.60 | 47.25 | 47.60 | 3,485 | -0.45(-0.94%) |
Apr 18, 2008 | 48.05 | 48.75 | 47.85 | 48.05 | 4,170 | +0.85(+1.80%) |
Apr 17, 2008 | 47.20 | 47.40 | 46.85 | 47.20 | 1,464 | +1.90(+4.19%) |
Apr 16, 2008 | 45.30 | 46.14 | 45.25 | 45.30 | 8,400 | +0.45(+1.00%) |
Apr 15, 2008 | 44.85 | 44.85 | 44.35 | 44.85 | 959 | +1.44(+3.32%) |
Apr 14, 2008 | 43.30 | 43.95 | 43.41 | 43.41 | 3,188 | +0.11(+0.25%) |
Apr 11, 2008 | 43.30 | 44.30 | 43.30 | 43.30 | 5,172 | +0.00(+0.00%) |
Apr 10, 2008 | 43.30 | 43.85 | 43.30 | 43.30 | 7,403 | -1.80(-3.99%) |
Apr 09, 2008 | 45.10 | 45.10 | 44.60 | 45.10 | 2,733 | +1.00(+2.27%) |
Apr 08, 2008 | 44.65 | 44.70 | 42.95 | 44.10 | 1,509 | -0.55(-1.23%) |
Apr 07, 2008 | 44.65 | 45.15 | 44.30 | 44.65 | 6,091 | +0.50(+1.13%) |
Apr 04, 2008 | 44.15 | 44.15 | 43.55 | 44.15 | 3,379 | +1.35(+3.15%) |
Apr 03, 2008 | 42.80 | 43.20 | 42.15 | 42.80 | 1,718 | +1.65(+4.01%) |
Apr 02, 2008 | 42.15 | 41.59 | 41.15 | 41.15 | 585 | -1.00(-2.37%) |
Apr 01, 2008 | 41.40 | 42.30 | 41.55 | 42.15 | 1,253 | +0.75(+1.81%) |
Mar 31, 2008 | 41.40 | 41.44 | 40.95 | 41.40 | 2,215 | -0.80(-1.90%) |
Mar 28, 2008 | 42.00 | 42.20 | 41.75 | 42.20 | 1,482 | +0.20(+0.48%) |
Mar 27, 2008 | 42.85 | 42.60 | 41.95 | 42.00 | 6,224 | -0.85(-1.98%) |
Mar 26, 2008 | 42.35 | 42.85 | 42.10 | 42.85 | 20,552 | +1.85(+4.51%) |
Mar 25, 2008 | 2.350 | 41.00 | 41.00 | 41.00 | 1,229 | +0.00(+0.00%) |
Mar 24, 2008 | 41.90 | 42.15 | 40.90 | 41.00 | 2,196 | -0.90(-2.15%) |
Mar 21, 2008 | 41.90 | 41.90 | 41.00 | 41.90 | 2,879 | +0.00(+0.00%) |
Mar 20, 2008 | 41.90 | 41.90 | 41.00 | 41.90 | 2,879 | -1.44(-3.32%) |
Mar 19, 2008 | 43.34 | 43.60 | 42.25 | 43.34 | 16,725 | -0.41(-0.94%) |
Mar 18, 2008 | 43.35 | 44.10 | 43.40 | 43.75 | 5,116 | +0.40(+0.92%) |
Mar 17, 2008 | 43.35 | 44.45 | 42.90 | 43.35 | 3,027 | -2.24(-4.91%) |
Mar 14, 2008 | 45.75 | 45.65 | 44.25 | 45.59 | 2,315 | -0.16(-0.35%) |
Mar 13, 2008 | 46.10 | 46.09 | 45.30 | 45.75 | 2,037 | -0.35(-0.76%) |
Mar 12, 2008 | 46.10 | 46.10 | 45.45 | 46.10 | 4,930 | +0.75(+1.65%) |
Mar 11, 2008 | 45.35 | 45.50 | 44.75 | 45.35 | 6,793 | +0.95(+2.14%) |
Mar 10, 2008 | 44.40 | 45.40 | 44.40 | 44.40 | 7,018 | +0.60(+1.37%) |
Mar 07, 2008 | 43.80 | 44.30 | 43.50 | 43.80 | 43,762 | -0.26(-0.59%) |
Mar 06, 2008 | 43.23 | 44.35 | 44.06 | 44.06 | 7,418 | +0.83(+1.92%) |
Mar 05, 2008 | 43.15 | 43.25 | 42.50 | 43.23 | 5,665 | +0.08(+0.19%) |
Mar 04, 2008 | 43.15 | 43.70 | 42.60 | 43.15 | 1,982 | -0.70(-1.60%) |