Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 38.67 | 39.57 | 38.95 | 39.48 | 25,970 | +0.81(+2.09%) |
May 29, 2008 | 38.67 | 38.75 | 38.25 | 38.67 | 44,334 | -0.58(-1.48%) |
May 28, 2008 | 39.25 | 39.46 | 38.79 | 39.25 | 46,601 | -0.38(-0.96%) |
May 27, 2008 | 39.30 | 39.80 | 39.35 | 39.63 | 30,144 | +0.33(+0.84%) |
May 26, 2008 | 39.30 | 39.67 | 39.12 | 39.30 | 39,013 | +0.00(+0.00%) |
May 23, 2008 | 39.30 | 39.67 | 39.12 | 39.30 | 39,013 | -0.25(-0.63%) |
May 22, 2008 | 39.55 | 39.75 | 39.32 | 39.55 | 24,694 | +0.60(+1.54%) |
May 21, 2008 | 38.95 | 39.43 | 38.80 | 38.95 | 15,804 | -0.57(-1.44%) |
May 20, 2008 | 39.52 | 39.85 | 39.25 | 39.52 | 55,723 | +0.17(+0.43%) |
May 19, 2008 | 43.20 | 39.90 | 39.35 | 39.35 | 17,719 | -3.85(-8.91%) |
May 16, 2008 | 43.20 | 43.45 | 43.00 | 43.20 | 17,261 | -0.55(-1.26%) |
May 15, 2008 | 43.75 | 43.75 | 43.00 | 43.75 | 16,501 | +0.74(+1.72%) |
May 14, 2008 | 43.01 | 43.15 | 42.70 | 43.01 | 43,470 | +1.06(+2.53%) |
May 13, 2008 | 41.95 | 42.26 | 41.65 | 41.95 | 27,052 | -0.15(-0.36%) |
May 12, 2008 | 42.10 | 42.35 | 41.75 | 42.10 | 14,296 | -0.05(-0.12%) |
May 09, 2008 | 42.90 | 42.35 | 42.00 | 42.15 | 19,203 | -0.75(-1.75%) |
May 08, 2008 | 42.90 | 43.10 | 42.60 | 42.90 | 53,322 | -0.69(-1.58%) |
May 07, 2008 | 43.59 | 44.15 | 43.30 | 43.59 | 19,059 | -1.35(-3.00%) |
May 06, 2008 | 44.94 | 45.10 | 44.45 | 44.94 | 59,271 | +0.44(+0.99%) |
May 05, 2008 | 44.50 | 44.75 | 44.48 | 44.50 | 12,622 | -0.20(-0.45%) |
May 02, 2008 | 45.25 | 45.10 | 44.55 | 44.70 | 14,836 | -0.55(-1.22%) |
May 01, 2008 | 45.25 | 45.60 | 44.20 | 45.25 | 25,372 | +0.40(+0.89%) |
Apr 30, 2008 | 44.85 | 45.10 | 44.65 | 44.85 | 50,359 | +0.47(+1.06%) |
Apr 29, 2008 | 44.38 | 44.60 | 44.25 | 44.38 | 49,823 | -0.69(-1.53%) |
Apr 28, 2008 | 45.07 | 45.25 | 44.65 | 45.07 | 35,107 | -0.61(-1.34%) |
Apr 25, 2008 | 45.50 | 45.68 | 45.04 | 45.68 | 20,473 | +0.18(+0.40%) |
Apr 24, 2008 | 45.50 | 45.84 | 44.78 | 45.50 | 14,283 | +0.07(+0.15%) |
Apr 23, 2008 | 45.43 | 45.65 | 45.00 | 45.43 | 48,806 | -0.27(-0.59%) |
Apr 22, 2008 | 45.70 | 46.00 | 45.45 | 45.70 | 17,093 | -0.75(-1.61%) |
Apr 21, 2008 | 46.45 | 46.45 | 45.85 | 46.45 | 11,794 | +0.75(+1.64%) |
Apr 18, 2008 | 45.70 | 45.98 | 45.41 | 45.70 | 12,526 | -0.05(-0.11%) |
Apr 17, 2008 | 45.75 | 45.75 | 45.15 | 45.75 | 20,440 | -0.10(-0.22%) |
Apr 16, 2008 | 45.85 | 45.85 | 44.95 | 45.85 | 55,568 | +1.35(+3.03%) |
Apr 15, 2008 | 44.50 | 44.50 | 44.00 | 44.50 | 57,105 | +0.39(+0.88%) |
Apr 14, 2008 | 44.25 | 44.35 | 44.00 | 44.11 | 26,696 | -0.14(-0.32%) |
Apr 11, 2008 | 44.15 | 44.60 | 44.05 | 44.25 | 25,602 | +0.10(+0.23%) |
Apr 10, 2008 | 44.15 | 44.70 | 44.15 | 44.15 | 34,230 | -0.87(-1.93%) |
Apr 09, 2008 | 45.02 | 45.23 | 44.75 | 45.02 | 22,994 | -0.08(-0.18%) |
Apr 08, 2008 | 45.35 | 45.38 | 44.95 | 45.10 | 66,982 | -0.25(-0.55%) |
Apr 07, 2008 | 45.35 | 45.60 | 45.05 | 45.35 | 28,294 | +0.60(+1.34%) |
Apr 04, 2008 | 44.75 | 45.00 | 44.40 | 44.75 | 51,390 | +0.13(+0.29%) |
Apr 03, 2008 | 44.62 | 44.95 | 43.75 | 44.62 | 98,937 | +0.02(+0.04%) |
Apr 02, 2008 | 43.75 | 45.20 | 44.35 | 44.60 | 274,184 | +0.85(+1.94%) |
Apr 01, 2008 | 42.33 | 43.75 | 43.00 | 43.75 | 245,950 | +1.42(+3.35%) |
Mar 31, 2008 | 42.33 | 42.70 | 42.10 | 42.33 | 23,032 | +0.15(+0.36%) |
Mar 28, 2008 | 41.90 | 42.53 | 41.95 | 42.18 | 24,309 | +0.28(+0.67%) |
Mar 27, 2008 | 42.14 | 42.63 | 41.90 | 41.90 | 40,494 | -0.24(-0.57%) |
Mar 26, 2008 | 42.41 | 42.25 | 41.50 | 42.14 | 58,585 | +0.77(+1.86%) |
Mar 25, 2008 | 2.410 | 41.37 | 41.37 | 41.37 | 11,744 | +0.00(+0.00%) |
Mar 24, 2008 | 40.80 | 41.80 | 40.10 | 41.37 | 20,787 | +0.57(+1.40%) |
Mar 21, 2008 | 40.80 | 40.80 | 36.50 | 40.80 | 34,385 | +0.00(+0.00%) |
Mar 20, 2008 | 40.80 | 40.80 | 36.50 | 40.80 | 34,385 | +1.83(+4.70%) |
Mar 19, 2008 | 38.97 | 41.25 | 38.90 | 38.97 | 79,724 | -2.98(-7.10%) |
Mar 18, 2008 | 41.20 | 42.20 | 41.25 | 41.95 | 47,463 | +0.75(+1.82%) |
Mar 17, 2008 | 41.20 | 41.20 | 40.10 | 41.20 | 71,900 | +0.16(+0.39%) |
Mar 14, 2008 | 41.45 | 42.15 | 40.30 | 41.04 | 30,394 | -0.41(-0.99%) |
Mar 13, 2008 | 40.95 | 41.80 | 40.30 | 41.45 | 30,655 | +0.50(+1.22%) |
Mar 12, 2008 | 40.95 | 41.74 | 40.95 | 40.95 | 27,767 | +0.00(+0.00%) |
Mar 11, 2008 | 40.95 | 40.95 | 40.00 | 40.95 | 63,852 | +2.58(+6.72%) |
Mar 10, 2008 | 38.37 | 39.25 | 38.37 | 38.37 | 73,303 | -0.45(-1.16%) |
Mar 07, 2008 | 38.82 | 39.50 | 38.40 | 38.82 | 42,572 | -0.33(-0.84%) |
Mar 06, 2008 | 39.85 | 39.70 | 39.15 | 39.15 | 35,288 | -0.70(-1.76%) |
Mar 05, 2008 | 39.80 | 40.30 | 39.69 | 39.85 | 26,566 | +0.05(+0.13%) |
Mar 04, 2008 | 39.80 | 39.85 | 39.20 | 39.80 | 33,543 | -0.40(-1.00%) |