Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 46.94 | 46.94 | 45.57 | 45.73 | 88,588 | -1.11(-2.38%) |
May 29, 2008 | 45.87 | 47.15 | 45.31 | 46.84 | 212,697 | +0.92(+2.01%) |
May 28, 2008 | 46.11 | 46.89 | 45.42 | 45.92 | 86,959 | +0.21(+0.46%) |
May 27, 2008 | 43.59 | 46.15 | 43.54 | 45.71 | 141,920 | +1.96(+4.49%) |
May 26, 2008 | 45.73 | 45.73 | 43.56 | 43.74 | 0 | +0.00(+0.00%) |
May 23, 2008 | 45.73 | 45.73 | 43.56 | 43.74 | 129,795 | -2.49(-5.38%) |
May 22, 2008 | 45.48 | 46.89 | 45.19 | 46.23 | 126,749 | +0.72(+1.59%) |
May 21, 2008 | 46.42 | 46.96 | 45.09 | 45.51 | 103,805 | -0.68(-1.46%) |
May 20, 2008 | 46.82 | 46.84 | 45.54 | 46.18 | 102,234 | -1.03(-2.18%) |
May 19, 2008 | 45.94 | 47.83 | 45.94 | 47.21 | 326,482 | +2.34(+5.22%) |
May 16, 2008 | 46.50 | 46.50 | 44.42 | 44.87 | 95,559 | -1.52(-3.29%) |
May 15, 2008 | 46.20 | 46.50 | 45.27 | 46.39 | 66,338 | +0.00(+0.00%) |
May 14, 2008 | 46.40 | 46.71 | 46.00 | 46.39 | 91,599 | +0.46(+1.00%) |
May 13, 2008 | 45.54 | 46.38 | 45.10 | 45.94 | 63,110 | +0.40(+0.88%) |
May 12, 2008 | 45.14 | 45.78 | 44.84 | 45.54 | 97,529 | +0.61(+1.36%) |
May 09, 2008 | 44.44 | 45.12 | 44.22 | 44.93 | 67,592 | +0.44(+0.99%) |
May 08, 2008 | 45.42 | 45.56 | 44.43 | 44.49 | 105,912 | -0.84(-1.85%) |
May 07, 2008 | 46.47 | 46.84 | 45.11 | 45.33 | 219,289 | -1.00(-2.16%) |
May 06, 2008 | 45.97 | 46.70 | 45.67 | 46.33 | 191,970 | -0.02(-0.04%) |
May 05, 2008 | 45.89 | 46.86 | 45.53 | 46.34 | 139,600 | +0.10(+0.21%) |
May 02, 2008 | 47.35 | 48.07 | 45.97 | 46.25 | 136,110 | -0.81(-1.72%) |
May 01, 2008 | 44.68 | 47.25 | 44.68 | 47.06 | 249,390 | +2.47(+5.53%) |
Apr 30, 2008 | 44.93 | 46.88 | 44.37 | 44.59 | 327,652 | -0.50(-1.12%) |
Apr 29, 2008 | 45.91 | 45.91 | 44.25 | 45.10 | 202,415 | -0.94(-2.05%) |
Apr 28, 2008 | 45.74 | 46.34 | 45.63 | 46.04 | 136,910 | +0.10(+0.23%) |
Apr 25, 2008 | 46.62 | 46.84 | 45.46 | 45.94 | 131,274 | -0.10(-0.23%) |
Apr 24, 2008 | 45.76 | 46.56 | 45.13 | 46.04 | 174,078 | +0.79(+1.75%) |
Apr 23, 2008 | 45.51 | 46.13 | 44.59 | 45.25 | 114,939 | -0.06(-0.13%) |
Apr 22, 2008 | 44.94 | 45.53 | 44.09 | 45.31 | 159,614 | +0.06(+0.13%) |
Apr 21, 2008 | 44.34 | 45.78 | 44.33 | 45.25 | 226,360 | +0.48(+1.06%) |
Apr 18, 2008 | 45.22 | 45.79 | 44.53 | 44.77 | 226,837 | +0.42(+0.95%) |
Apr 17, 2008 | 44.46 | 44.83 | 43.71 | 44.35 | 162,405 | -0.15(-0.34%) |
Apr 16, 2008 | 43.83 | 44.96 | 43.37 | 44.51 | 204,184 | +1.16(+2.68%) |
Apr 15, 2008 | 42.84 | 43.56 | 42.84 | 43.34 | 146,434 | +0.62(+1.45%) |
Apr 14, 2008 | 42.52 | 43.26 | 42.52 | 42.72 | 147,780 | +0.28(+0.65%) |
Apr 11, 2008 | 42.29 | 42.89 | 41.68 | 42.45 | 230,207 | -0.06(-0.13%) |
Apr 10, 2008 | 41.19 | 43.01 | 41.19 | 42.51 | 188,218 | +1.21(+2.93%) |
Apr 09, 2008 | 42.73 | 43.25 | 41.24 | 41.30 | 193,782 | -1.44(-3.37%) |
Apr 08, 2008 | 41.85 | 43.74 | 41.75 | 42.73 | 197,456 | +0.64(+1.52%) |
Apr 07, 2008 | 41.40 | 43.03 | 40.97 | 42.10 | 217,821 | +0.54(+1.31%) |
Apr 04, 2008 | 40.01 | 41.76 | 39.94 | 41.55 | 258,970 | +1.64(+4.11%) |
Apr 03, 2008 | 37.50 | 40.10 | 37.50 | 39.91 | 262,827 | +2.41(+6.43%) |
Apr 02, 2008 | 38.10 | 40.51 | 37.49 | 37.50 | 338,761 | +1.23(+3.39%) |
Apr 01, 2008 | 35.86 | 36.60 | 35.63 | 36.28 | 73,691 | +0.94(+2.67%) |
Mar 31, 2008 | 35.12 | 36.49 | 34.60 | 35.33 | 113,161 | +0.35(+1.01%) |
Mar 28, 2008 | 35.45 | 36.38 | 34.70 | 34.98 | 127,438 | -0.35(-1.00%) |
Mar 27, 2008 | 37.50 | 37.81 | 34.30 | 35.33 | 254,876 | -2.02(-5.41%) |
Mar 26, 2008 | 36.01 | 37.40 | 35.57 | 37.35 | 138,040 | +1.10(+3.02%) |
Mar 25, 2008 | 35.39 | 36.32 | 34.76 | 36.26 | 140,035 | +0.94(+2.67%) |
Mar 24, 2008 | 35.02 | 35.63 | 34.82 | 35.31 | 117,570 | +0.50(+1.42%) |
Mar 21, 2008 | 34.44 | 35.06 | 33.83 | 34.82 | 272,302 | +0.00(+0.00%) |
Mar 20, 2008 | 34.44 | 35.06 | 33.83 | 34.82 | 272,302 | +0.66(+1.92%) |
Mar 19, 2008 | 35.82 | 36.14 | 34.16 | 34.16 | 301,390 | -1.33(-3.76%) |
Mar 18, 2008 | 34.83 | 35.68 | 33.53 | 35.49 | 210,472 | +1.33(+3.90%) |
Mar 17, 2008 | 34.68 | 35.54 | 34.01 | 34.16 | 318,617 | -1.69(-4.70%) |
Mar 14, 2008 | 37.48 | 37.52 | 35.00 | 35.85 | 294,050 | -1.38(-3.71%) |
Mar 13, 2008 | 34.91 | 37.52 | 34.91 | 37.23 | 206,957 | +1.88(+5.31%) |
Mar 12, 2008 | 36.71 | 37.04 | 35.34 | 35.35 | 321,955 | -1.15(-3.16%) |
Mar 11, 2008 | 36.53 | 36.82 | 35.08 | 36.50 | 218,926 | +1.06(+2.98%) |
Mar 10, 2008 | 36.67 | 37.01 | 35.21 | 35.45 | 198,295 | -1.03(-2.82%) |
Mar 07, 2008 | 35.89 | 37.29 | 35.80 | 36.48 | 353,762 | +0.11(+0.31%) |
Mar 06, 2008 | 37.42 | 37.68 | 35.96 | 36.36 | 581,136 | -1.19(-3.17%) |
Mar 05, 2008 | 37.72 | 38.13 | 37.09 | 37.55 | 495,477 | -0.40(-1.05%) |
Mar 04, 2008 | 37.63 | 38.55 | 37.01 | 37.95 | 509,598 | -0.11(-0.30%) |