Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 43.40 | 43.40 | 43.12 | 43.13 | 259,983 | -0.13(-0.30%) |
May 29, 2008 | 42.89 | 43.50 | 42.89 | 43.26 | 233,913 | +0.31(+0.73%) |
May 28, 2008 | 42.97 | 42.97 | 42.57 | 42.95 | 207,734 | +0.10(+0.24%) |
May 27, 2008 | 42.61 | 42.92 | 42.53 | 42.85 | 294,004 | +0.19(+0.44%) |
May 26, 2008 | 43.09 | 43.22 | 42.66 | 42.66 | 0 | -0.08(-0.19%) |
May 23, 2008 | 43.09 | 43.22 | 42.70 | 42.74 | 415,128 | -0.57(-1.31%) |
May 22, 2008 | 43.32 | 43.56 | 43.22 | 43.31 | 951,481 | +0.03(+0.06%) |
May 21, 2008 | 44.03 | 44.06 | 43.21 | 43.28 | 426,820 | -0.66(-1.51%) |
May 20, 2008 | 44.26 | 44.26 | 43.77 | 43.95 | 300,941 | -0.39(-0.87%) |
May 19, 2008 | 44.31 | 44.70 | 44.16 | 44.34 | 240,182 | +0.15(+0.33%) |
May 16, 2008 | 44.34 | 44.34 | 43.91 | 44.19 | 416,041 | +0.03(+0.08%) |
May 15, 2008 | 43.89 | 44.18 | 43.71 | 44.16 | 588,322 | +0.36(+0.82%) |
May 14, 2008 | 43.69 | 44.08 | 43.69 | 43.80 | 262,111 | +0.26(+0.60%) |
May 13, 2008 | 43.79 | 43.79 | 43.45 | 43.53 | 318,935 | -0.11(-0.25%) |
May 12, 2008 | 43.26 | 43.64 | 43.15 | 43.64 | 269,910 | +0.48(+1.12%) |
May 09, 2008 | 43.15 | 43.35 | 43.04 | 43.16 | 120,723 | -0.28(-0.65%) |
May 08, 2008 | 43.55 | 43.59 | 43.19 | 43.44 | 352,870 | +0.05(+0.11%) |
May 07, 2008 | 44.32 | 44.34 | 43.33 | 43.40 | 291,074 | -0.86(-1.94%) |
May 06, 2008 | 43.74 | 44.36 | 43.61 | 44.25 | 293,597 | +0.30(+0.68%) |
May 05, 2008 | 44.16 | 44.18 | 43.84 | 43.96 | 283,572 | -0.26(-0.58%) |
May 02, 2008 | 44.52 | 44.52 | 44.02 | 44.21 | 356,157 | +0.16(+0.36%) |
May 01, 2008 | 43.28 | 44.07 | 43.24 | 44.05 | 293,398 | +0.71(+1.65%) |
Apr 30, 2008 | 43.55 | 43.98 | 43.31 | 43.34 | 373,659 | -0.10(-0.22%) |
Apr 29, 2008 | 43.62 | 43.62 | 43.31 | 43.44 | 387,612 | -0.17(-0.38%) |
Apr 28, 2008 | 43.75 | 43.83 | 43.56 | 43.60 | 242,497 | -0.18(-0.41%) |
Apr 25, 2008 | 43.60 | 43.78 | 43.13 | 43.78 | 220,877 | +0.47(+1.09%) |
Apr 24, 2008 | 42.88 | 43.58 | 42.73 | 43.31 | 293,122 | +0.46(+1.08%) |
Apr 23, 2008 | 43.06 | 43.17 | 42.69 | 42.85 | 175,220 | -0.09(-0.21%) |
Apr 22, 2008 | 43.10 | 43.13 | 42.74 | 42.94 | 444,697 | -0.23(-0.53%) |
Apr 21, 2008 | 43.21 | 43.24 | 42.93 | 43.17 | 203,976 | -0.27(-0.62%) |
Apr 18, 2008 | 44.16 | 44.16 | 43.25 | 43.44 | 252,895 | +0.51(+1.18%) |
Apr 17, 2008 | 42.82 | 42.93 | 42.53 | 42.93 | 302,892 | +0.24(+0.55%) |
Apr 16, 2008 | 42.23 | 42.77 | 42.18 | 42.70 | 250,920 | +0.84(+2.00%) |
Apr 15, 2008 | 41.89 | 41.93 | 41.52 | 41.86 | 231,723 | +0.22(+0.53%) |
Apr 14, 2008 | 41.83 | 41.83 | 41.52 | 41.64 | 329,056 | -0.18(-0.43%) |
Apr 11, 2008 | 42.38 | 42.83 | 41.75 | 41.82 | 252,568 | -0.87(-2.04%) |
Apr 10, 2008 | 42.57 | 42.91 | 42.38 | 42.69 | 195,395 | +0.02(+0.04%) |
Apr 09, 2008 | 43.18 | 43.18 | 42.54 | 42.67 | 333,241 | -0.48(-1.12%) |
Apr 08, 2008 | 43.09 | 43.23 | 42.91 | 43.15 | 396,829 | -0.10(-0.22%) |
Apr 07, 2008 | 43.53 | 43.74 | 43.20 | 43.25 | 392,813 | +0.08(+0.18%) |
Apr 04, 2008 | 43.23 | 43.51 | 43.02 | 43.17 | 454,626 | -0.08(-0.19%) |
Apr 03, 2008 | 43.02 | 43.45 | 42.91 | 43.26 | 337,806 | +0.08(+0.19%) |
Apr 02, 2008 | 43.36 | 43.53 | 43.03 | 43.17 | 290,842 | -0.04(-0.10%) |
Apr 01, 2008 | 42.60 | 43.22 | 42.09 | 43.22 | 383,859 | +1.61(+3.88%) |
Mar 31, 2008 | 41.44 | 41.91 | 41.35 | 41.60 | 307,075 | +0.21(+0.52%) |
Mar 28, 2008 | 42.03 | 42.04 | 41.36 | 41.39 | 323,485 | -0.44(-1.04%) |
Mar 27, 2008 | 42.79 | 42.79 | 41.80 | 41.82 | 429,338 | -0.42(-0.98%) |
Mar 26, 2008 | 42.43 | 42.45 | 42.08 | 42.24 | 542,212 | -0.32(-0.75%) |
Mar 25, 2008 | 42.55 | 42.77 | 42.27 | 42.56 | 667,204 | -0.45(-1.05%) |
Mar 24, 2008 | 42.68 | 43.28 | 42.63 | 43.01 | 552,971 | +0.66(+1.57%) |
Mar 21, 2008 | 41.73 | 42.54 | 41.23 | 42.34 | 293,743 | +0.00(+0.00%) |
Mar 20, 2008 | 41.73 | 42.54 | 41.23 | 42.34 | 293,743 | +1.05(+2.55%) |
Mar 19, 2008 | 42.32 | 42.65 | 41.29 | 41.29 | 538,928 | -0.91(-2.17%) |
Mar 18, 2008 | 41.22 | 42.20 | 41.04 | 42.20 | 774,838 | +1.77(+4.37%) |
Mar 17, 2008 | 40.22 | 40.70 | 38.78 | 40.44 | 1,086,791 | -0.20(-0.49%) |
Mar 14, 2008 | 41.84 | 41.84 | 40.20 | 40.64 | 1,144,407 | -0.84(-2.02%) |
Mar 13, 2008 | 40.80 | 41.72 | 40.46 | 41.48 | 719,483 | +0.13(+0.32%) |
Mar 12, 2008 | 41.84 | 42.27 | 41.33 | 41.35 | 894,958 | -0.42(-1.01%) |
Mar 11, 2008 | 41.30 | 41.77 | 40.64 | 41.77 | 586,878 | +1.58(+3.93%) |
Mar 10, 2008 | 40.67 | 40.80 | 40.02 | 40.19 | 817,887 | -0.46(-1.12%) |
Mar 07, 2008 | 40.68 | 41.27 | 40.31 | 40.65 | 1,124,010 | -0.33(-0.81%) |
Mar 06, 2008 | 41.69 | 41.84 | 40.94 | 40.98 | 614,309 | -1.12(-2.66%) |
Mar 05, 2008 | 42.10 | 42.38 | 41.60 | 42.10 | 1,389,624 | +0.19(+0.45%) |
Mar 04, 2008 | 41.76 | 42.01 | 41.28 | 41.91 | 1,265,391 | -0.16(-0.38%) |