Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 51.23 | 51.33 | 51.10 | 51.22 | 100,653 | +0.31(+0.61%) |
May 29, 2008 | 50.62 | 51.06 | 50.54 | 50.90 | 118,107 | -0.07(-0.15%) |
May 28, 2008 | 50.88 | 51.08 | 50.56 | 50.98 | 220,829 | -0.04(-0.09%) |
May 27, 2008 | 50.94 | 51.10 | 50.71 | 51.02 | 199,186 | -0.25(-0.49%) |
May 26, 2008 | 51.64 | 51.75 | 51.13 | 51.27 | 0 | +0.00(+0.00%) |
May 23, 2008 | 51.64 | 51.75 | 51.13 | 51.27 | 80,684 | -0.56(-1.09%) |
May 22, 2008 | 51.78 | 51.95 | 51.67 | 51.84 | 109,822 | +0.65(+1.26%) |
May 21, 2008 | 51.85 | 51.86 | 51.19 | 51.19 | 57,791 | -0.65(-1.26%) |
May 20, 2008 | 52.19 | 52.19 | 51.78 | 51.85 | 35,832 | -0.42(-0.81%) |
May 19, 2008 | 52.44 | 52.59 | 52.20 | 52.27 | 113,857 | -0.26(-0.49%) |
May 16, 2008 | 52.28 | 52.61 | 52.13 | 52.53 | 73,346 | +0.61(+1.17%) |
May 15, 2008 | 51.54 | 51.99 | 51.50 | 51.92 | 104,739 | +0.65(+1.27%) |
May 14, 2008 | 51.42 | 51.59 | 51.17 | 51.27 | 32,196 | +0.09(+0.17%) |
May 13, 2008 | 51.24 | 51.29 | 51.00 | 51.18 | 65,116 | -0.44(-0.86%) |
May 12, 2008 | 51.19 | 51.62 | 51.08 | 51.62 | 94,409 | +0.53(+1.04%) |
May 09, 2008 | 50.98 | 51.21 | 50.84 | 51.09 | 55,165 | -0.44(-0.85%) |
May 08, 2008 | 51.60 | 51.73 | 51.40 | 51.53 | 171,805 | +0.36(+0.69%) |
May 07, 2008 | 51.85 | 51.90 | 51.17 | 51.17 | 61,354 | -0.86(-1.65%) |
May 06, 2008 | 51.60 | 52.10 | 51.51 | 52.03 | 196,051 | +0.15(+0.29%) |
May 05, 2008 | 51.90 | 51.97 | 51.78 | 51.88 | 82,130 | +0.18(+0.34%) |
May 02, 2008 | 51.85 | 52.02 | 51.50 | 51.70 | 107,507 | +0.18(+0.35%) |
May 01, 2008 | 50.93 | 51.56 | 50.77 | 51.53 | 129,524 | +0.27(+0.53%) |
Apr 30, 2008 | 51.22 | 51.59 | 51.19 | 51.25 | 111,877 | +0.14(+0.28%) |
Apr 29, 2008 | 51.21 | 51.23 | 51.02 | 51.11 | 56,366 | -0.25(-0.49%) |
Apr 28, 2008 | 51.45 | 51.60 | 51.36 | 51.36 | 128,769 | +0.36(+0.71%) |
Apr 25, 2008 | 50.95 | 51.14 | 50.79 | 51.00 | 123,893 | +0.50(+1.00%) |
Apr 24, 2008 | 50.22 | 50.70 | 49.91 | 50.50 | 192,306 | -0.27(-0.54%) |
Apr 23, 2008 | 50.50 | 50.87 | 50.24 | 50.77 | 72,578 | +0.02(+0.04%) |
Apr 22, 2008 | 50.88 | 50.93 | 50.48 | 50.75 | 108,316 | -0.55(-1.07%) |
Apr 21, 2008 | 51.00 | 51.32 | 50.85 | 51.30 | 139,475 | +0.29(+0.58%) |
Apr 18, 2008 | 50.98 | 51.12 | 50.76 | 51.00 | 115,477 | +0.62(+1.22%) |
Apr 17, 2008 | 50.25 | 50.53 | 50.16 | 50.38 | 70,223 | -0.53(-1.05%) |
Apr 16, 2008 | 50.14 | 50.92 | 50.05 | 50.92 | 94,006 | +1.72(+3.49%) |
Apr 15, 2008 | 49.28 | 49.40 | 48.99 | 49.20 | 34,525 | +0.13(+0.26%) |
Apr 14, 2008 | 49.17 | 49.23 | 48.88 | 49.08 | 36,989 | +0.02(+0.05%) |
Apr 11, 2008 | 49.31 | 49.56 | 48.98 | 49.05 | 99,815 | -0.72(-1.44%) |
Apr 10, 2008 | 49.58 | 49.88 | 49.39 | 49.77 | 48,388 | +0.04(+0.07%) |
Apr 09, 2008 | 50.19 | 50.22 | 49.69 | 49.73 | 57,313 | -0.59(-1.18%) |
Apr 08, 2008 | 50.09 | 50.33 | 50.01 | 50.33 | 87,869 | -0.39(-0.77%) |
Apr 07, 2008 | 50.82 | 50.84 | 50.50 | 50.72 | 126,001 | +0.34(+0.68%) |
Apr 04, 2008 | 50.29 | 50.59 | 50.08 | 50.38 | 73,719 | +0.13(+0.27%) |
Apr 03, 2008 | 49.94 | 50.47 | 49.85 | 50.25 | 53,736 | +0.01(+0.03%) |
Apr 02, 2008 | 50.02 | 50.49 | 49.88 | 50.23 | 40,775 | +0.16(+0.33%) |
Apr 01, 2008 | 49.18 | 50.07 | 49.11 | 50.07 | 80,335 | +1.53(+3.14%) |
Mar 31, 2008 | 48.19 | 48.72 | 48.19 | 48.54 | 64,689 | +0.25(+0.52%) |
Mar 28, 2008 | 48.62 | 48.76 | 48.27 | 48.29 | 521,391 | -0.14(-0.29%) |
Mar 27, 2008 | 49.15 | 49.19 | 48.37 | 48.43 | 101,937 | -0.09(-0.18%) |
Mar 26, 2008 | 48.46 | 48.65 | 48.25 | 48.52 | 167,519 | +0.07(+0.14%) |
Mar 25, 2008 | 48.20 | 48.58 | 47.91 | 48.45 | 75,474 | +0.84(+1.76%) |
Mar 24, 2008 | 47.30 | 47.93 | 47.15 | 47.62 | 124,523 | +0.84(+1.81%) |
Mar 21, 2008 | 45.87 | 46.77 | 45.61 | 46.77 | 144,468 | +0.00(+0.00%) |
Mar 20, 2008 | 45.87 | 46.77 | 45.61 | 46.77 | 144,468 | +0.81(+1.76%) |
Mar 19, 2008 | 47.36 | 47.43 | 45.88 | 45.96 | 99,141 | -1.57(-3.30%) |
Mar 18, 2008 | 46.88 | 47.56 | 46.82 | 47.53 | 118,663 | +1.64(+3.58%) |
Mar 17, 2008 | 45.55 | 46.29 | 45.29 | 45.89 | 64,504 | -0.78(-1.67%) |
Mar 14, 2008 | 48.05 | 48.05 | 46.33 | 46.67 | 152,473 | -1.30(-2.70%) |
Mar 13, 2008 | 47.15 | 48.13 | 46.96 | 47.96 | 82,178 | -0.03(-0.06%) |
Mar 12, 2008 | 48.25 | 48.47 | 47.89 | 47.99 | 61,585 | +0.14(+0.29%) |
Mar 11, 2008 | 47.64 | 47.86 | 47.07 | 47.85 | 93,971 | +1.72(+3.72%) |
Mar 10, 2008 | 46.91 | 46.91 | 46.05 | 46.13 | 71,776 | -0.29(-0.62%) |
Mar 07, 2008 | 46.66 | 47.08 | 46.19 | 46.42 | 136,633 | -0.61(-1.29%) |
Mar 06, 2008 | 47.77 | 47.81 | 46.98 | 47.03 | 52,313 | -0.83(-1.73%) |
Mar 05, 2008 | 47.77 | 48.19 | 47.53 | 47.86 | 131,371 | +0.47(+1.00%) |
Mar 04, 2008 | 47.09 | 47.41 | 46.76 | 47.39 | 282,455 | -0.62(-1.30%) |