Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 41.11 | 41.27 | 40.45 | 41.27 | 52,713 | +0.16(+0.40%) |
May 29, 2008 | 40.27 | 41.16 | 40.25 | 41.11 | 32,330 | +0.75(+1.85%) |
May 28, 2008 | 40.91 | 40.91 | 39.99 | 40.36 | 38,434 | -0.29(-0.72%) |
May 27, 2008 | 39.55 | 40.85 | 39.55 | 40.65 | 31,373 | +1.06(+2.69%) |
May 26, 2008 | 40.36 | 40.36 | 39.28 | 39.59 | 0 | +0.00(+0.00%) |
May 23, 2008 | 40.36 | 40.36 | 39.28 | 39.59 | 25,572 | -0.91(-2.24%) |
May 22, 2008 | 39.46 | 40.50 | 39.42 | 40.50 | 33,960 | +1.04(+2.63%) |
May 21, 2008 | 40.02 | 40.50 | 39.45 | 39.46 | 31,210 | -0.81(-2.01%) |
May 20, 2008 | 40.27 | 40.91 | 40.06 | 40.27 | 37,384 | -0.14(-0.34%) |
May 19, 2008 | 40.27 | 41.23 | 40.05 | 40.41 | 34,857 | +0.18(+0.45%) |
May 16, 2008 | 41.36 | 41.36 | 39.69 | 40.23 | 29,251 | -0.86(-2.10%) |
May 15, 2008 | 41.01 | 41.40 | 40.19 | 41.09 | 31,090 | +0.00(+0.00%) |
May 14, 2008 | 42.09 | 42.35 | 40.84 | 41.09 | 23,036 | -1.00(-2.38%) |
May 13, 2008 | 40.30 | 42.32 | 40.30 | 42.09 | 45,424 | +1.82(+4.51%) |
May 12, 2008 | 39.92 | 41.09 | 39.55 | 40.27 | 37,008 | +0.73(+1.84%) |
May 09, 2008 | 40.45 | 41.00 | 39.55 | 39.55 | 14,707 | -0.58(-1.45%) |
May 08, 2008 | 40.91 | 41.39 | 39.82 | 40.13 | 42,849 | -0.67(-1.65%) |
May 07, 2008 | 43.09 | 43.09 | 40.59 | 40.80 | 31,476 | -2.20(-5.12%) |
May 06, 2008 | 42.55 | 43.00 | 42.10 | 43.00 | 51,016 | +0.23(+0.53%) |
May 05, 2008 | 43.64 | 43.64 | 42.23 | 42.77 | 43,563 | -0.96(-2.20%) |
May 02, 2008 | 43.40 | 44.70 | 43.03 | 43.74 | 29,643 | -0.62(-1.39%) |
May 01, 2008 | 43.82 | 44.44 | 43.28 | 44.35 | 23,663 | +0.38(+0.87%) |
Apr 30, 2008 | 44.73 | 44.73 | 43.63 | 43.97 | 29,641 | -0.62(-1.39%) |
Apr 29, 2008 | 45.14 | 45.36 | 44.41 | 44.59 | 44,507 | -0.64(-1.41%) |
Apr 28, 2008 | 44.46 | 45.68 | 43.74 | 45.23 | 61,007 | -0.18(-0.40%) |
Apr 25, 2008 | 44.18 | 45.57 | 42.73 | 45.41 | 20,812 | +1.41(+3.20%) |
Apr 24, 2008 | 43.64 | 44.73 | 43.15 | 44.00 | 30,747 | +0.24(+0.54%) |
Apr 23, 2008 | 44.59 | 44.71 | 43.18 | 43.76 | 17,712 | -0.74(-1.65%) |
Apr 22, 2008 | 45.14 | 45.14 | 43.95 | 44.50 | 21,778 | -0.84(-1.84%) |
Apr 21, 2008 | 45.34 | 45.88 | 45.09 | 45.34 | 11,748 | -0.66(-1.44%) |
Apr 18, 2008 | 46.15 | 47.14 | 45.05 | 46.00 | 40,437 | -0.39(-0.84%) |
Apr 17, 2008 | 46.36 | 46.77 | 45.61 | 46.39 | 16,750 | -0.11(-0.23%) |
Apr 16, 2008 | 43.64 | 46.55 | 43.64 | 46.50 | 19,916 | +3.14(+7.23%) |
Apr 15, 2008 | 43.39 | 43.71 | 42.73 | 43.36 | 20,859 | +0.18(+0.42%) |
Apr 14, 2008 | 43.28 | 43.45 | 43.17 | 43.18 | 9,790 | -0.18(-0.42%) |
Apr 11, 2008 | 44.18 | 44.50 | 43.23 | 43.36 | 17,380 | -1.15(-2.59%) |
Apr 10, 2008 | 44.64 | 44.68 | 44.18 | 44.52 | 21,230 | -0.23(-0.51%) |
Apr 09, 2008 | 45.32 | 45.32 | 44.65 | 44.75 | 27,720 | -0.55(-1.22%) |
Apr 08, 2008 | 45.14 | 45.33 | 44.65 | 45.30 | 16,280 | +0.01(+0.02%) |
Apr 07, 2008 | 45.36 | 45.41 | 44.58 | 45.29 | 10,340 | +0.15(+0.34%) |
Apr 04, 2008 | 45.20 | 45.37 | 45.05 | 45.14 | 22,110 | -0.12(-0.26%) |
Apr 03, 2008 | 45.05 | 45.45 | 44.33 | 45.25 | 22,550 | -0.06(-0.14%) |
Apr 02, 2008 | 45.44 | 45.44 | 44.55 | 45.32 | 32,340 | -0.21(-0.46%) |
Apr 01, 2008 | 44.88 | 46.15 | 44.55 | 45.53 | 31,020 | +0.80(+1.79%) |
Mar 31, 2008 | 45.23 | 46.14 | 44.33 | 44.73 | 26,840 | -0.64(-1.40%) |
Mar 28, 2008 | 45.59 | 45.78 | 45.15 | 45.36 | 23,980 | -0.09(-0.20%) |
Mar 27, 2008 | 45.96 | 46.14 | 45.00 | 45.45 | 18,590 | -0.55(-1.19%) |
Mar 26, 2008 | 45.61 | 46.15 | 44.91 | 46.00 | 36,469 | +0.02(+0.04%) |
Mar 25, 2008 | 45.64 | 46.15 | 45.64 | 45.98 | 51,361 | +0.03(+0.06%) |
Mar 24, 2008 | 45.46 | 46.15 | 45.19 | 45.95 | 36,190 | +0.51(+1.12%) |
Mar 21, 2008 | 43.17 | 45.45 | 43.17 | 45.45 | 119,748 | +0.00(+0.00%) |
Mar 20, 2008 | 43.17 | 45.45 | 43.17 | 45.45 | 119,748 | +1.17(+2.65%) |
Mar 19, 2008 | 44.95 | 45.29 | 43.86 | 44.27 | 50,690 | -0.73(-1.62%) |
Mar 18, 2008 | 43.14 | 45.02 | 42.83 | 45.00 | 66,837 | +2.00(+4.65%) |
Mar 17, 2008 | 41.15 | 43.64 | 41.15 | 43.00 | 72,642 | +0.23(+0.53%) |
Mar 14, 2008 | 43.32 | 43.63 | 41.86 | 42.77 | 47,545 | -0.22(-0.51%) |
Mar 13, 2008 | 42.18 | 43.91 | 41.82 | 42.99 | 68,530 | +0.52(+1.22%) |
Mar 12, 2008 | 43.13 | 44.67 | 42.34 | 42.47 | 115,364 | -0.75(-1.75%) |
Mar 11, 2008 | 40.45 | 43.23 | 40.45 | 43.23 | 48,199 | +3.23(+8.07%) |
Mar 10, 2008 | 39.95 | 40.09 | 39.19 | 40.00 | 66,110 | +0.12(+0.30%) |
Mar 07, 2008 | 38.59 | 40.43 | 38.45 | 39.88 | 25,960 | +1.06(+2.74%) |
Mar 06, 2008 | 38.82 | 39.42 | 38.31 | 38.82 | 79,858 | -0.26(-0.67%) |
Mar 05, 2008 | 39.64 | 40.09 | 38.55 | 39.08 | 39,399 | -1.01(-2.52%) |
Mar 04, 2008 | 39.64 | 40.35 | 38.83 | 40.09 | 64,240 | -0.05(-0.11%) |