Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 43.71 | 44.26 | 42.56 | 43.37 | 1,185,989 | +0.26(+0.60%) |
May 29, 2008 | 43.31 | 43.87 | 42.29 | 43.11 | 1,510,756 | -0.29(-0.66%) |
May 28, 2008 | 42.75 | 43.55 | 41.61 | 43.40 | 926,233 | +0.89(+2.10%) |
May 27, 2008 | 42.39 | 43.24 | 41.62 | 42.50 | 1,250,769 | +0.27(+0.64%) |
May 26, 2008 | 42.15 | 43.03 | 41.66 | 42.23 | 0 | +0.00(+0.00%) |
May 23, 2008 | 42.15 | 43.03 | 41.66 | 42.23 | 1,017,094 | +0.23(+0.56%) |
May 22, 2008 | 42.78 | 42.79 | 41.77 | 42.00 | 925,918 | -0.37(-0.86%) |
May 21, 2008 | 42.80 | 43.30 | 41.82 | 42.36 | 978,097 | -0.29(-0.67%) |
May 20, 2008 | 41.68 | 43.10 | 41.28 | 42.65 | 882,295 | +1.35(+3.28%) |
May 19, 2008 | 41.76 | 41.88 | 40.32 | 41.30 | 1,136,158 | -0.10(-0.24%) |
May 16, 2008 | 40.29 | 41.47 | 40.20 | 41.40 | 765,196 | +1.38(+3.46%) |
May 15, 2008 | 39.00 | 40.31 | 38.86 | 40.02 | 1,069,338 | +1.37(+3.54%) |
May 14, 2008 | 38.72 | 39.56 | 38.01 | 38.65 | 939,202 | -0.06(-0.16%) |
May 13, 2008 | 36.94 | 39.24 | 36.94 | 38.71 | 897,856 | +1.49(+4.01%) |
May 12, 2008 | 37.65 | 37.84 | 36.16 | 37.22 | 1,110,158 | -0.92(-2.41%) |
May 09, 2008 | 37.67 | 38.14 | 37.18 | 38.13 | 800,917 | +0.32(+0.84%) |
May 08, 2008 | 36.39 | 38.01 | 36.39 | 37.81 | 1,219,227 | +1.28(+3.51%) |
May 07, 2008 | 35.14 | 36.84 | 35.01 | 36.53 | 1,064,695 | +1.26(+3.57%) |
May 06, 2008 | 34.22 | 36.00 | 34.10 | 35.27 | 2,241,088 | +2.09(+6.31%) |
May 05, 2008 | 31.94 | 33.39 | 31.71 | 33.18 | 822,191 | +1.56(+4.92%) |
May 02, 2008 | 31.10 | 31.97 | 30.91 | 31.62 | 630,982 | +0.78(+2.52%) |
May 01, 2008 | 31.81 | 31.89 | 29.89 | 30.85 | 1,010,331 | -0.96(-3.03%) |
Apr 30, 2008 | 33.99 | 33.99 | 30.95 | 31.81 | 984,471 | -0.75(-2.32%) |
Apr 29, 2008 | 33.65 | 33.65 | 32.00 | 32.56 | 1,156,663 | -1.10(-3.28%) |
Apr 28, 2008 | 33.37 | 33.79 | 32.77 | 33.67 | 846,518 | +0.50(+1.50%) |
Apr 25, 2008 | 31.41 | 33.44 | 31.41 | 33.17 | 1,046,572 | +1.77(+5.65%) |
Apr 24, 2008 | 32.32 | 32.77 | 31.11 | 31.40 | 1,253,236 | -0.91(-2.82%) |
Apr 23, 2008 | 33.04 | 33.63 | 31.88 | 32.31 | 1,129,858 | -0.93(-2.78%) |
Apr 22, 2008 | 32.25 | 33.23 | 32.08 | 33.23 | 1,261,626 | +1.46(+4.60%) |
Apr 21, 2008 | 31.68 | 32.06 | 30.95 | 31.77 | 1,111,809 | +0.27(+0.86%) |
Apr 18, 2008 | 31.16 | 31.62 | 30.28 | 31.50 | 685,223 | +0.44(+1.40%) |
Apr 17, 2008 | 31.24 | 31.89 | 30.61 | 31.06 | 541,305 | -0.42(-1.33%) |
Apr 16, 2008 | 31.09 | 31.54 | 30.53 | 31.48 | 1,187,397 | +0.44(+1.40%) |
Apr 15, 2008 | 29.75 | 31.05 | 29.60 | 31.05 | 980,642 | +1.52(+5.14%) |
Apr 14, 2008 | 29.86 | 30.18 | 29.38 | 29.53 | 667,368 | -0.02(-0.08%) |
Apr 11, 2008 | 29.47 | 29.98 | 29.28 | 29.55 | 703,805 | -0.23(-0.78%) |
Apr 10, 2008 | 29.90 | 29.93 | 29.22 | 29.79 | 425,428 | +0.06(+0.21%) |
Apr 09, 2008 | 29.34 | 29.83 | 28.86 | 29.73 | 751,154 | +0.61(+2.11%) |
Apr 08, 2008 | 28.45 | 29.27 | 28.34 | 29.11 | 703,047 | +0.64(+2.24%) |
Apr 07, 2008 | 28.77 | 28.77 | 28.16 | 28.47 | 1,458,039 | +0.07(+0.25%) |
Apr 04, 2008 | 27.23 | 28.71 | 27.21 | 28.40 | 1,633,629 | +1.70(+6.35%) |
Apr 03, 2008 | 26.40 | 26.89 | 26.16 | 26.71 | 1,642,513 | +0.31(+1.18%) |
Apr 02, 2008 | 26.01 | 26.67 | 25.98 | 26.40 | 1,342,836 | -0.05(-0.18%) |
Apr 01, 2008 | 26.90 | 27.58 | 26.02 | 26.44 | 880,223 | -0.09(-0.32%) |
Mar 31, 2008 | 26.98 | 27.21 | 26.12 | 26.53 | 816,952 | -0.28(-1.04%) |
Mar 28, 2008 | 27.43 | 27.73 | 26.50 | 26.81 | 770,678 | -0.48(-1.77%) |
Mar 27, 2008 | 27.16 | 27.96 | 26.72 | 27.29 | 939,867 | +0.51(+1.92%) |
Mar 26, 2008 | 25.69 | 26.97 | 25.52 | 26.78 | 721,948 | +1.15(+4.49%) |
Mar 25, 2008 | 24.76 | 25.97 | 24.62 | 25.63 | 765,612 | +1.10(+4.50%) |
Mar 24, 2008 | 23.92 | 25.01 | 23.92 | 24.52 | 606,102 | +0.39(+1.61%) |
Mar 21, 2008 | 24.07 | 24.58 | 23.70 | 24.13 | 657,532 | +0.00(+0.00%) |
Mar 20, 2008 | 24.07 | 24.58 | 23.70 | 24.13 | 657,532 | -0.32(-1.30%) |
Mar 19, 2008 | 26.30 | 26.44 | 24.43 | 24.45 | 669,875 | -1.97(-7.45%) |
Mar 18, 2008 | 26.37 | 26.61 | 25.88 | 26.42 | 693,071 | +0.58(+2.23%) |
Mar 17, 2008 | 26.30 | 26.59 | 25.22 | 25.84 | 847,726 | -0.79(-2.98%) |
Mar 14, 2008 | 27.88 | 27.94 | 26.31 | 26.64 | 693,611 | -0.97(-3.52%) |
Mar 13, 2008 | 26.44 | 27.75 | 26.15 | 27.61 | 1,087,468 | +1.07(+4.01%) |
Mar 12, 2008 | 27.02 | 27.02 | 24.96 | 26.54 | 1,677,645 | -0.30(-1.10%) |
Mar 11, 2008 | 25.27 | 27.43 | 25.07 | 26.84 | 1,968,816 | +1.81(+7.24%) |
Mar 10, 2008 | 24.51 | 25.82 | 24.51 | 25.03 | 942,582 | +0.16(+0.63%) |
Mar 07, 2008 | 24.58 | 25.35 | 24.58 | 24.87 | 1,447,203 | -0.02(-0.06%) |
Mar 06, 2008 | 25.86 | 26.35 | 24.74 | 24.89 | 1,892,768 | -1.07(-4.11%) |
Mar 05, 2008 | 26.58 | 26.58 | 25.81 | 25.95 | 1,457,277 | -0.05(-0.21%) |
Mar 04, 2008 | 26.99 | 26.99 | 25.33 | 26.01 | 1,932,464 | -1.56(-5.67%) |