Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 45.83 | 46.71 | 45.33 | 46.59 | 498,081 | +0.90(+1.96%) |
May 29, 2008 | 44.68 | 46.16 | 44.42 | 45.69 | 699,901 | +1.61(+3.65%) |
May 28, 2008 | 44.13 | 44.26 | 43.21 | 44.08 | 261,629 | +0.23(+0.52%) |
May 27, 2008 | 43.63 | 43.96 | 43.27 | 43.86 | 208,996 | +0.10(+0.23%) |
May 26, 2008 | 44.17 | 44.41 | 43.59 | 43.76 | 0 | +0.00(+0.00%) |
May 23, 2008 | 44.17 | 44.41 | 43.59 | 43.76 | 280,295 | -0.70(-1.57%) |
May 22, 2008 | 44.58 | 45.11 | 44.19 | 44.45 | 289,992 | +0.00(+0.00%) |
May 21, 2008 | 45.51 | 45.94 | 44.12 | 44.45 | 326,824 | -0.85(-1.88%) |
May 20, 2008 | 45.42 | 45.58 | 44.73 | 45.30 | 203,731 | -0.40(-0.87%) |
May 19, 2008 | 45.22 | 46.25 | 44.35 | 45.70 | 365,731 | +0.36(+0.80%) |
May 16, 2008 | 46.17 | 46.20 | 44.89 | 45.34 | 478,225 | -0.38(-0.83%) |
May 15, 2008 | 46.58 | 46.58 | 45.67 | 45.72 | 272,357 | -0.91(-1.96%) |
May 14, 2008 | 45.90 | 47.90 | 45.58 | 46.63 | 803,873 | +0.71(+1.56%) |
May 13, 2008 | 43.86 | 46.07 | 43.86 | 45.92 | 576,692 | +2.51(+5.77%) |
May 12, 2008 | 43.45 | 43.89 | 43.12 | 43.41 | 452,077 | +0.13(+0.29%) |
May 09, 2008 | 43.48 | 43.49 | 42.61 | 43.29 | 271,254 | -0.71(-1.62%) |
May 08, 2008 | 44.25 | 44.40 | 43.54 | 44.00 | 267,491 | -0.16(-0.37%) |
May 07, 2008 | 45.01 | 45.19 | 44.11 | 44.16 | 351,810 | -0.84(-1.87%) |
May 06, 2008 | 44.10 | 45.36 | 44.07 | 45.01 | 407,729 | +0.94(+2.13%) |
May 05, 2008 | 43.86 | 44.18 | 43.39 | 44.06 | 244,717 | +0.31(+0.70%) |
May 02, 2008 | 44.90 | 44.90 | 43.44 | 43.76 | 394,436 | -0.85(-1.91%) |
May 01, 2008 | 43.07 | 44.66 | 42.97 | 44.61 | 410,074 | +1.66(+3.85%) |
Apr 30, 2008 | 42.79 | 43.63 | 42.36 | 42.95 | 369,732 | +0.40(+0.94%) |
Apr 29, 2008 | 43.35 | 43.35 | 42.19 | 42.55 | 381,874 | -0.75(-1.73%) |
Apr 28, 2008 | 43.33 | 43.56 | 42.08 | 43.31 | 464,481 | -0.01(-0.02%) |
Apr 25, 2008 | 42.06 | 43.71 | 39.80 | 43.31 | 580,288 | +0.94(+2.22%) |
Apr 24, 2008 | 42.79 | 42.85 | 41.83 | 42.37 | 302,776 | -0.13(-0.32%) |
Apr 23, 2008 | 41.95 | 42.65 | 41.65 | 42.51 | 209,837 | +0.85(+2.04%) |
Apr 22, 2008 | 42.42 | 42.42 | 41.13 | 41.66 | 277,984 | -1.00(-2.35%) |
Apr 21, 2008 | 42.80 | 43.36 | 42.51 | 42.66 | 282,851 | -0.49(-1.13%) |
Apr 18, 2008 | 41.74 | 43.32 | 41.74 | 43.15 | 288,442 | +1.99(+4.83%) |
Apr 17, 2008 | 41.51 | 41.63 | 40.97 | 41.16 | 218,740 | -0.62(-1.47%) |
Apr 16, 2008 | 41.63 | 41.86 | 41.41 | 41.78 | 291,167 | +0.45(+1.09%) |
Apr 15, 2008 | 41.58 | 41.74 | 40.94 | 41.32 | 174,340 | -0.05(-0.13%) |
Apr 14, 2008 | 41.43 | 41.60 | 41.10 | 41.38 | 221,000 | -0.09(-0.22%) |
Apr 11, 2008 | 41.49 | 42.03 | 40.96 | 41.47 | 584,677 | -0.44(-1.06%) |
Apr 10, 2008 | 40.64 | 41.93 | 40.47 | 41.91 | 295,096 | +1.18(+2.91%) |
Apr 09, 2008 | 40.81 | 41.17 | 40.47 | 40.73 | 267,869 | -0.08(-0.20%) |
Apr 08, 2008 | 40.52 | 40.83 | 40.34 | 40.81 | 320,304 | +0.13(+0.31%) |
Apr 07, 2008 | 40.47 | 40.88 | 40.34 | 40.68 | 586,123 | +0.38(+0.94%) |
Apr 04, 2008 | 39.07 | 40.66 | 38.63 | 40.30 | 382,994 | +1.09(+2.77%) |
Apr 03, 2008 | 39.03 | 39.58 | 38.81 | 39.22 | 363,692 | -0.09(-0.23%) |
Apr 02, 2008 | 38.64 | 39.83 | 38.59 | 39.31 | 504,726 | +0.48(+1.23%) |
Apr 01, 2008 | 38.01 | 38.86 | 37.35 | 38.83 | 331,471 | +1.31(+3.50%) |
Mar 31, 2008 | 35.97 | 38.35 | 35.84 | 37.52 | 684,393 | +1.74(+4.85%) |
Mar 28, 2008 | 36.45 | 36.59 | 35.73 | 35.78 | 1,001,894 | -0.68(-1.86%) |
Mar 27, 2008 | 37.32 | 37.58 | 36.37 | 36.46 | 303,941 | -0.71(-1.92%) |
Mar 26, 2008 | 37.44 | 37.63 | 36.96 | 37.17 | 306,152 | -0.47(-1.25%) |
Mar 25, 2008 | 37.42 | 38.04 | 37.17 | 37.64 | 696,665 | +0.47(+1.27%) |
Mar 24, 2008 | 36.49 | 37.41 | 36.21 | 37.17 | 684,614 | +0.87(+2.39%) |
Mar 21, 2008 | 36.44 | 36.48 | 35.43 | 36.30 | 1,187,129 | +0.00(+0.00%) |
Mar 20, 2008 | 36.44 | 36.48 | 35.43 | 36.30 | 1,187,129 | +0.41(+1.13%) |
Mar 19, 2008 | 36.59 | 37.77 | 35.90 | 35.90 | 496,323 | -0.34(-0.95%) |
Mar 18, 2008 | 35.95 | 36.48 | 35.23 | 36.24 | 763,802 | +1.33(+3.81%) |
Mar 17, 2008 | 34.60 | 35.50 | 34.05 | 34.91 | 299,364 | -0.61(-1.71%) |
Mar 14, 2008 | 36.75 | 37.00 | 35.11 | 35.52 | 311,459 | -1.23(-3.35%) |
Mar 13, 2008 | 35.77 | 36.79 | 35.34 | 36.75 | 272,214 | +0.43(+1.17%) |
Mar 12, 2008 | 36.95 | 37.09 | 36.30 | 36.32 | 354,800 | -0.54(-1.47%) |
Mar 11, 2008 | 37.99 | 38.31 | 36.34 | 36.87 | 479,628 | +0.14(+0.39%) |
Mar 10, 2008 | 37.02 | 37.27 | 36.37 | 36.72 | 340,095 | -0.30(-0.81%) |
Mar 07, 2008 | 37.38 | 37.88 | 36.91 | 37.02 | 192,381 | -0.70(-1.85%) |
Mar 06, 2008 | 38.29 | 38.45 | 37.43 | 37.72 | 275,946 | -0.81(-2.11%) |
Mar 05, 2008 | 38.71 | 38.89 | 38.04 | 38.53 | 228,978 | +0.05(+0.14%) |
Mar 04, 2008 | 38.10 | 38.76 | 37.92 | 38.48 | 262,479 | -0.05(-0.14%) |