Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 45.24 | 45.68 | 44.05 | 45.34 | 223,622 | +0.53(+1.18%) |
May 29, 2008 | 43.55 | 45.41 | 43.39 | 44.81 | 150,342 | +0.83(+1.89%) |
May 28, 2008 | 43.95 | 44.10 | 43.31 | 43.98 | 91,670 | +0.06(+0.14%) |
May 27, 2008 | 42.90 | 44.02 | 42.83 | 43.92 | 133,284 | +0.65(+1.50%) |
May 26, 2008 | 43.53 | 43.73 | 42.90 | 43.27 | 0 | +0.00(+0.00%) |
May 23, 2008 | 43.53 | 43.73 | 42.90 | 43.27 | 97,523 | -0.46(-1.05%) |
May 22, 2008 | 43.11 | 44.05 | 43.11 | 43.73 | 137,419 | +0.45(+1.04%) |
May 21, 2008 | 43.85 | 44.05 | 42.94 | 43.28 | 213,178 | -0.14(-0.32%) |
May 20, 2008 | 42.93 | 43.50 | 42.80 | 43.42 | 250,080 | +0.23(+0.53%) |
May 19, 2008 | 42.75 | 43.75 | 42.44 | 43.19 | 207,341 | +0.24(+0.56%) |
May 16, 2008 | 43.65 | 43.94 | 42.32 | 42.95 | 122,950 | +0.20(+0.47%) |
May 15, 2008 | 43.09 | 43.23 | 42.06 | 42.75 | 104,321 | -0.82(-1.88%) |
May 14, 2008 | 42.41 | 43.94 | 42.41 | 43.57 | 171,470 | +1.16(+2.74%) |
May 13, 2008 | 42.89 | 42.89 | 41.79 | 42.41 | 152,059 | -0.07(-0.16%) |
May 12, 2008 | 42.20 | 42.75 | 42.05 | 42.48 | 114,205 | +0.28(+0.66%) |
May 09, 2008 | 41.60 | 42.40 | 41.60 | 42.20 | 86,325 | +0.01(+0.02%) |
May 08, 2008 | 42.61 | 42.97 | 41.57 | 42.19 | 188,096 | -0.47(-1.10%) |
May 07, 2008 | 43.29 | 45.01 | 42.19 | 42.66 | 182,192 | -1.23(-2.80%) |
May 06, 2008 | 43.24 | 44.37 | 42.94 | 43.89 | 149,365 | +0.02(+0.05%) |
May 05, 2008 | 44.50 | 44.50 | 43.00 | 43.87 | 161,259 | -0.40(-0.90%) |
May 02, 2008 | 44.98 | 44.98 | 43.86 | 44.27 | 156,229 | -0.05(-0.11%) |
May 01, 2008 | 42.48 | 44.48 | 42.47 | 44.32 | 339,993 | +1.21(+2.81%) |
Apr 30, 2008 | 43.77 | 44.47 | 42.66 | 43.11 | 148,515 | -0.44(-1.01%) |
Apr 29, 2008 | 45.10 | 46.26 | 43.39 | 43.55 | 229,590 | -2.08(-4.56%) |
Apr 28, 2008 | 45.27 | 46.37 | 45.19 | 45.63 | 133,893 | -0.22(-0.48%) |
Apr 25, 2008 | 45.40 | 45.91 | 44.56 | 45.85 | 134,205 | +1.00(+2.23%) |
Apr 24, 2008 | 43.85 | 44.99 | 43.31 | 44.85 | 165,754 | +1.40(+3.22%) |
Apr 23, 2008 | 42.84 | 43.99 | 42.59 | 43.45 | 80,799 | +0.81(+1.90%) |
Apr 22, 2008 | 43.20 | 43.36 | 42.03 | 42.64 | 108,028 | -0.85(-1.95%) |
Apr 21, 2008 | 43.56 | 44.00 | 43.16 | 43.49 | 69,602 | -0.59(-1.34%) |
Apr 18, 2008 | 43.81 | 44.43 | 43.56 | 44.08 | 132,951 | +0.99(+2.30%) |
Apr 17, 2008 | 43.51 | 43.90 | 42.97 | 43.09 | 58,804 | -1.04(-2.36%) |
Apr 16, 2008 | 42.11 | 44.13 | 42.03 | 44.13 | 131,259 | +2.50(+6.01%) |
Apr 15, 2008 | 42.10 | 42.47 | 41.56 | 41.63 | 110,120 | -0.59(-1.40%) |
Apr 14, 2008 | 42.03 | 43.00 | 41.78 | 42.22 | 59,322 | +0.10(+0.24%) |
Apr 11, 2008 | 43.00 | 43.37 | 42.02 | 42.12 | 167,425 | -1.31(-3.02%) |
Apr 10, 2008 | 42.63 | 43.50 | 42.16 | 43.43 | 94,600 | +0.81(+1.90%) |
Apr 09, 2008 | 43.49 | 43.64 | 42.32 | 42.62 | 80,595 | -0.69(-1.59%) |
Apr 08, 2008 | 42.85 | 43.31 | 42.62 | 43.31 | 91,464 | -0.02(-0.05%) |
Apr 07, 2008 | 43.84 | 44.52 | 43.10 | 43.33 | 73,000 | -0.38(-0.87%) |
Apr 04, 2008 | 43.93 | 44.69 | 43.28 | 43.71 | 92,635 | -0.01(-0.02%) |
Apr 03, 2008 | 43.25 | 44.00 | 43.04 | 43.72 | 94,600 | +0.06(+0.14%) |
Apr 02, 2008 | 43.55 | 44.07 | 43.25 | 43.66 | 156,400 | -0.07(-0.16%) |
Apr 01, 2008 | 42.82 | 44.00 | 42.82 | 43.73 | 195,086 | +1.52(+3.60%) |
Mar 31, 2008 | 42.59 | 42.85 | 41.78 | 42.21 | 338,900 | -0.38(-0.89%) |
Mar 28, 2008 | 42.36 | 43.14 | 42.23 | 42.59 | 224,158 | +0.07(+0.16%) |
Mar 27, 2008 | 43.20 | 43.34 | 42.28 | 42.52 | 124,000 | -0.49(-1.14%) |
Mar 26, 2008 | 43.60 | 43.81 | 42.95 | 43.01 | 184,900 | -1.13(-2.56%) |
Mar 25, 2008 | 43.71 | 44.37 | 43.50 | 44.14 | 177,500 | +0.52(+1.19%) |
Mar 24, 2008 | 46.17 | 46.17 | 43.14 | 43.62 | 232,200 | -0.51(-1.16%) |
Mar 21, 2008 | 42.54 | 45.95 | 42.54 | 44.13 | 790,680 | +0.00(+0.00%) |
Mar 20, 2008 | 42.54 | 45.95 | 42.54 | 44.13 | 790,680 | +1.59(+3.74%) |
Mar 19, 2008 | 44.25 | 45.13 | 42.54 | 42.54 | 148,235 | -1.71(-3.86%) |
Mar 18, 2008 | 42.75 | 44.82 | 42.39 | 44.25 | 177,020 | +2.81(+6.78%) |
Mar 17, 2008 | 39.52 | 42.35 | 39.52 | 41.44 | 169,792 | +0.70(+1.72%) |
Mar 14, 2008 | 42.50 | 42.50 | 39.95 | 40.74 | 184,400 | -1.32(-3.14%) |
Mar 13, 2008 | 40.65 | 42.43 | 39.97 | 42.06 | 114,300 | +0.86(+2.09%) |
Mar 12, 2008 | 41.85 | 42.45 | 41.07 | 41.20 | 158,288 | -0.36(-0.87%) |
Mar 11, 2008 | 40.20 | 41.56 | 39.58 | 41.56 | 234,916 | +2.53(+6.48%) |
Mar 10, 2008 | 40.88 | 40.88 | 38.79 | 39.03 | 136,551 | -1.63(-4.01%) |
Mar 07, 2008 | 40.39 | 41.48 | 40.39 | 40.66 | 73,100 | -0.25(-0.61%) |
Mar 06, 2008 | 41.25 | 41.67 | 40.69 | 40.91 | 149,700 | -0.50(-1.21%) |
Mar 05, 2008 | 41.23 | 42.04 | 40.37 | 41.41 | 133,800 | +0.18(+0.44%) |
Mar 04, 2008 | 41.12 | 41.80 | 40.39 | 41.23 | 126,047 | -0.49(-1.17%) |