Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 45.26 | 45.39 | 45.13 | 45.33 | 18,809 | +0.07(+0.16%) |
May 29, 2008 | 44.92 | 45.42 | 44.92 | 45.26 | 973 | +0.74(+1.66%) |
May 28, 2008 | 44.52 | 44.52 | 44.52 | 44.52 | 0 | +0.00(+0.00%) |
May 27, 2008 | 44.03 | 44.52 | 44.03 | 44.52 | 2,334 | +0.46(+1.05%) |
May 26, 2008 | 43.98 | 44.09 | 43.83 | 44.06 | 0 | +0.00(+0.00%) |
May 23, 2008 | 43.98 | 44.09 | 43.83 | 44.06 | 28,870 | -0.57(-1.28%) |
May 22, 2008 | 44.53 | 44.77 | 44.50 | 44.63 | 10,318 | +0.23(+0.52%) |
May 21, 2008 | 45.33 | 45.33 | 44.39 | 44.39 | 3,735 | -0.50(-1.12%) |
May 20, 2008 | 44.92 | 44.92 | 44.78 | 44.90 | 1,339 | -0.35(-0.78%) |
May 19, 2008 | 45.35 | 45.70 | 45.22 | 45.25 | 4,765 | +0.40(+0.90%) |
May 16, 2008 | 45.07 | 45.07 | 44.84 | 44.84 | 2,022 | -0.09(-0.20%) |
May 15, 2008 | 44.93 | 44.93 | 44.93 | 44.93 | 666 | -0.28(-0.61%) |
May 14, 2008 | 45.14 | 45.21 | 45.14 | 45.21 | 628 | +0.77(+1.73%) |
May 13, 2008 | 44.57 | 44.57 | 44.44 | 44.44 | 1,289 | -0.20(-0.45%) |
May 12, 2008 | 43.91 | 44.64 | 43.91 | 44.64 | 400 | +0.90(+2.05%) |
May 09, 2008 | 43.61 | 43.80 | 43.61 | 43.74 | 5,231 | +0.08(+0.19%) |
May 08, 2008 | 43.66 | 43.66 | 43.66 | 43.66 | 0 | +0.00(+0.00%) |
May 07, 2008 | 43.88 | 43.94 | 43.66 | 43.66 | 2,018 | -0.25(-0.58%) |
May 06, 2008 | 43.85 | 43.93 | 43.85 | 43.91 | 1,133 | -0.08(-0.18%) |
May 05, 2008 | 43.96 | 44.21 | 43.96 | 43.99 | 8,076 | -0.14(-0.33%) |
May 02, 2008 | 44.74 | 44.74 | 44.14 | 44.14 | 533 | -0.16(-0.36%) |
May 01, 2008 | 44.06 | 44.33 | 44.06 | 44.30 | 1,578 | +0.76(+1.74%) |
Apr 30, 2008 | 43.78 | 44.00 | 43.54 | 43.54 | 8,537 | -0.29(-0.67%) |
Apr 29, 2008 | 43.91 | 43.91 | 43.79 | 43.83 | 4,668 | -0.12(-0.27%) |
Apr 28, 2008 | 43.92 | 43.95 | 43.86 | 43.95 | 1,903 | +0.18(+0.41%) |
Apr 25, 2008 | 43.49 | 43.77 | 43.22 | 43.77 | 2,346 | +0.61(+1.41%) |
Apr 24, 2008 | 42.55 | 43.28 | 42.55 | 43.16 | 15,207 | +0.54(+1.27%) |
Apr 23, 2008 | 42.93 | 42.93 | 42.62 | 42.62 | 2,000 | +0.01(+0.03%) |
Apr 22, 2008 | 43.18 | 43.18 | 42.40 | 42.61 | 11,472 | -0.72(-1.66%) |
Apr 21, 2008 | 43.24 | 43.36 | 43.11 | 43.33 | 5,404 | -0.07(-0.17%) |
Apr 18, 2008 | 43.25 | 43.52 | 43.25 | 43.40 | 2,918 | +0.68(+1.58%) |
Apr 17, 2008 | 42.68 | 42.73 | 42.48 | 42.73 | 8,704 | -0.04(-0.09%) |
Apr 16, 2008 | 42.35 | 42.77 | 42.35 | 42.77 | 780 | +1.27(+3.07%) |
Apr 15, 2008 | 41.72 | 41.72 | 41.40 | 41.49 | 817 | +0.02(+0.04%) |
Apr 14, 2008 | 41.60 | 41.60 | 41.39 | 41.48 | 646 | -0.05(-0.13%) |
Apr 11, 2008 | 42.20 | 42.20 | 41.53 | 41.53 | 12,939 | -0.73(-1.72%) |
Apr 10, 2008 | 42.26 | 42.26 | 42.26 | 42.26 | 133 | +0.11(+0.27%) |
Apr 09, 2008 | 42.71 | 42.71 | 42.08 | 42.14 | 5,602 | -0.88(-2.06%) |
Apr 08, 2008 | 42.89 | 43.09 | 42.85 | 43.03 | 14,940 | -0.03(-0.07%) |
Apr 07, 2008 | 43.24 | 43.46 | 43.06 | 43.06 | 10,405 | +0.02(+0.05%) |
Apr 04, 2008 | 43.20 | 43.39 | 43.04 | 43.04 | 3,468 | +0.13(+0.31%) |
Apr 03, 2008 | 42.89 | 42.90 | 42.89 | 42.90 | 2,000 | -0.05(-0.10%) |
Apr 02, 2008 | 42.72 | 43.19 | 42.70 | 42.95 | 4,802 | +0.26(+0.61%) |
Apr 01, 2008 | 42.19 | 42.68 | 42.14 | 42.68 | 19,342 | +1.33(+3.21%) |
Mar 31, 2008 | 41.04 | 41.42 | 41.04 | 41.36 | 22,144 | +0.05(+0.11%) |
Mar 28, 2008 | 41.51 | 41.51 | 41.31 | 41.31 | 400 | -0.30(-0.72%) |
Mar 27, 2008 | 41.81 | 42.33 | 41.61 | 41.61 | 6,536 | -0.50(-1.19%) |
Mar 26, 2008 | 42.32 | 42.32 | 41.94 | 42.11 | 38,552 | -0.26(-0.62%) |
Mar 25, 2008 | 42.50 | 42.50 | 41.96 | 42.38 | 46,423 | +0.18(+0.42%) |
Mar 24, 2008 | 41.28 | 42.50 | 41.15 | 42.20 | 90,845 | +1.38(+3.37%) |
Mar 21, 2008 | 40.32 | 41.12 | 40.32 | 40.82 | 25,212 | +0.00(+0.00%) |
Mar 20, 2008 | 40.32 | 41.12 | 40.32 | 40.82 | 25,212 | +0.50(+1.25%) |
Mar 19, 2008 | 41.69 | 41.73 | 40.32 | 40.32 | 8,670 | -1.03(-2.48%) |
Mar 18, 2008 | 40.40 | 41.35 | 40.38 | 41.35 | 39,219 | +1.48(+3.72%) |
Mar 17, 2008 | 39.85 | 40.15 | 39.50 | 39.87 | 31,882 | -0.78(-1.92%) |
Mar 14, 2008 | 41.44 | 41.52 | 40.25 | 40.64 | 170,218 | -0.72(-1.74%) |
Mar 13, 2008 | 40.25 | 41.45 | 39.96 | 41.36 | 99,516 | +0.20(+0.49%) |
Mar 12, 2008 | 41.05 | 41.35 | 40.82 | 41.16 | 19,209 | +0.22(+0.55%) |
Mar 11, 2008 | 40.67 | 40.94 | 40.01 | 40.94 | 102,717 | +1.24(+3.14%) |
Mar 10, 2008 | 40.39 | 40.42 | 39.54 | 39.69 | 78,172 | -0.82(-2.04%) |
Mar 07, 2008 | 40.82 | 40.98 | 40.16 | 40.52 | 72,436 | -0.28(-0.70%) |
Mar 06, 2008 | 41.77 | 41.78 | 40.80 | 40.80 | 39,619 | -1.20(-2.86%) |
Mar 05, 2008 | 41.85 | 42.24 | 41.57 | 42.00 | 86,576 | +0.14(+0.34%) |
Mar 04, 2008 | 41.54 | 41.86 | 41.18 | 41.86 | 36,017 | -0.03(-0.07%) |