Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 43.30 | 43.30 | 43.09 | 43.09 | 551 | +0.43(+1.00%) |
May 29, 2008 | 42.70 | 42.70 | 42.66 | 42.66 | 240 | +0.22(+0.51%) |
May 28, 2008 | 42.79 | 42.79 | 42.45 | 42.45 | 3,027 | -0.02(-0.06%) |
May 27, 2008 | 42.40 | 42.47 | 42.40 | 42.47 | 830 | +0.09(+0.22%) |
May 26, 2008 | 42.79 | 42.79 | 42.38 | 42.38 | 0 | +0.00(+0.00%) |
May 23, 2008 | 42.79 | 42.79 | 42.38 | 42.38 | 247 | -0.66(-1.54%) |
May 22, 2008 | 42.85 | 43.14 | 42.85 | 43.04 | 3,122 | +0.08(+0.19%) |
May 21, 2008 | 43.74 | 43.74 | 42.96 | 42.96 | 6,725 | -0.73(-1.68%) |
May 20, 2008 | 44.19 | 44.19 | 43.66 | 43.70 | 1,219 | -0.64(-1.44%) |
May 19, 2008 | 44.52 | 44.76 | 44.33 | 44.33 | 1,251 | +0.15(+0.34%) |
May 16, 2008 | 44.43 | 44.43 | 44.18 | 44.18 | 453 | -0.47(-1.06%) |
May 15, 2008 | 44.41 | 44.66 | 44.41 | 44.66 | 243 | +1.01(+2.32%) |
May 14, 2008 | 43.50 | 43.83 | 43.50 | 43.64 | 5,770 | -0.08(-0.19%) |
May 13, 2008 | 43.64 | 43.73 | 43.57 | 43.73 | 1,908 | +0.37(+0.84%) |
May 12, 2008 | 43.29 | 43.36 | 43.01 | 43.36 | 2,382 | +0.18(+0.42%) |
May 09, 2008 | 42.94 | 43.18 | 42.94 | 43.18 | 553 | -0.27(-0.63%) |
May 08, 2008 | 43.57 | 43.57 | 43.30 | 43.45 | 2,014 | +0.24(+0.56%) |
May 07, 2008 | 43.86 | 43.86 | 43.21 | 43.21 | 5,728 | -0.60(-1.37%) |
May 06, 2008 | 43.88 | 43.88 | 43.34 | 43.81 | 5,747 | +0.46(+1.06%) |
May 05, 2008 | 43.48 | 43.48 | 43.35 | 43.35 | 1,925 | -0.03(-0.07%) |
May 02, 2008 | 43.56 | 43.56 | 43.36 | 43.38 | 16,134 | +0.50(+1.16%) |
May 01, 2008 | 42.88 | 42.88 | 42.88 | 42.88 | 1,161 | +0.02(+0.04%) |
Apr 30, 2008 | 42.88 | 43.17 | 42.86 | 42.86 | 5,934 | -0.06(-0.14%) |
Apr 29, 2008 | 42.82 | 43.04 | 42.71 | 42.92 | 3,696 | -0.22(-0.51%) |
Apr 28, 2008 | 42.90 | 43.14 | 42.90 | 43.14 | 2,286 | +0.16(+0.38%) |
Apr 25, 2008 | 42.62 | 42.98 | 42.49 | 42.98 | 20,458 | +0.33(+0.78%) |
Apr 24, 2008 | 41.91 | 42.76 | 41.88 | 42.65 | 7,942 | +0.64(+1.52%) |
Apr 23, 2008 | 42.06 | 42.09 | 42.01 | 42.01 | 5,355 | -0.06(-0.14%) |
Apr 22, 2008 | 42.50 | 42.50 | 42.06 | 42.06 | 895 | -0.57(-1.33%) |
Apr 21, 2008 | 42.40 | 42.63 | 42.40 | 42.63 | 817 | +0.03(+0.08%) |
Apr 18, 2008 | 42.23 | 42.64 | 42.23 | 42.60 | 5,398 | +0.87(+2.08%) |
Apr 17, 2008 | 41.68 | 41.73 | 41.58 | 41.73 | 4,332 | -0.09(-0.21%) |
Apr 16, 2008 | 41.30 | 41.81 | 41.30 | 41.81 | 50,921 | +1.16(+2.86%) |
Apr 15, 2008 | 40.66 | 40.67 | 40.63 | 40.65 | 34,658 | -0.02(-0.04%) |
Apr 14, 2008 | 40.78 | 40.85 | 40.67 | 40.67 | 115,814 | -0.16(-0.39%) |
Apr 11, 2008 | 41.17 | 41.27 | 40.83 | 40.83 | 30,807 | -0.71(-1.70%) |
Apr 10, 2008 | 41.50 | 41.74 | 41.37 | 41.53 | 4,392 | +0.14(+0.34%) |
Apr 09, 2008 | 41.37 | 41.54 | 41.37 | 41.39 | 3,489 | -1.05(-2.47%) |
Apr 08, 2008 | 42.44 | 42.44 | 42.44 | 42.44 | 0 | +0.00(+0.00%) |
Apr 07, 2008 | 42.87 | 42.87 | 42.42 | 42.44 | 11,552 | -0.21(-0.49%) |
Apr 04, 2008 | 42.75 | 42.75 | 42.65 | 42.65 | 1,925 | -0.37(-0.86%) |
Apr 03, 2008 | 43.01 | 43.01 | 43.01 | 43.01 | 120 | +0.17(+0.40%) |
Apr 02, 2008 | 43.21 | 43.21 | 42.84 | 42.84 | 722 | -0.17(-0.41%) |
Apr 01, 2008 | 42.01 | 43.19 | 42.01 | 43.02 | 2,166 | +1.32(+3.17%) |
Mar 31, 2008 | 41.64 | 41.70 | 41.64 | 41.70 | 3,971 | +0.04(+0.10%) |
Mar 28, 2008 | 41.65 | 41.65 | 41.65 | 41.65 | 120 | -0.87(-2.06%) |
Mar 27, 2008 | 42.58 | 42.58 | 42.20 | 42.53 | 10,229 | +0.24(+0.57%) |
Mar 26, 2008 | 42.35 | 42.44 | 42.00 | 42.29 | 11,312 | -0.60(-1.40%) |
Mar 25, 2008 | 42.56 | 42.89 | 42.47 | 42.89 | 2,045 | +0.25(+0.58%) |
Mar 24, 2008 | 42.05 | 42.64 | 42.05 | 42.64 | 2,045 | +2.51(+6.25%) |
Mar 21, 2008 | 40.13 | 40.13 | 40.13 | 40.13 | 0 | +0.00(+0.00%) |
Mar 20, 2008 | 40.13 | 40.13 | 40.13 | 40.13 | 0 | +0.00(+0.00%) |
Mar 19, 2008 | 40.91 | 40.96 | 40.13 | 40.13 | 6,257 | -0.33(-0.82%) |
Mar 18, 2008 | 40.20 | 40.72 | 40.20 | 40.46 | 1,083 | +1.17(+2.99%) |
Mar 17, 2008 | 39.16 | 39.48 | 39.16 | 39.28 | 842 | -0.60(-1.51%) |
Mar 14, 2008 | 41.07 | 41.07 | 39.89 | 39.89 | 601 | -1.37(-3.32%) |
Mar 13, 2008 | 40.43 | 41.26 | 40.26 | 41.26 | 139,957 | +0.09(+0.22%) |
Mar 12, 2008 | 41.17 | 41.17 | 41.17 | 41.17 | 361 | +0.02(+0.04%) |
Mar 11, 2008 | 40.91 | 41.15 | 40.91 | 41.15 | 1,474 | +1.04(+2.59%) |
Mar 10, 2008 | 40.65 | 40.65 | 40.11 | 40.11 | 1,684 | -0.58(-1.42%) |
Mar 07, 2008 | 41.08 | 41.08 | 40.69 | 40.69 | 962 | -1.15(-2.75%) |
Mar 06, 2008 | 41.84 | 41.84 | 41.84 | 41.84 | 120 | +0.20(+0.48%) |
Mar 05, 2008 | 42.01 | 42.01 | 41.53 | 41.64 | 6,137 | +0.11(+0.26%) |
Mar 04, 2008 | 41.50 | 41.53 | 41.50 | 41.53 | 240 | -0.47(-1.11%) |