Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 43.10 | 43.63 | 43.06 | 43.42 | 438,971 | +0.46(+1.07%) |
May 29, 2008 | 43.98 | 43.98 | 42.90 | 42.96 | 648,642 | -1.02(-2.32%) |
May 28, 2008 | 43.08 | 44.01 | 42.68 | 43.98 | 509,917 | +0.73(+1.68%) |
May 27, 2008 | 43.89 | 43.89 | 42.99 | 43.26 | 731,128 | -0.50(-1.15%) |
May 26, 2008 | 44.90 | 44.90 | 43.34 | 43.76 | 0 | +0.00(+0.00%) |
May 23, 2008 | 44.90 | 44.90 | 43.34 | 43.76 | 525,235 | -0.66(-1.48%) |
May 22, 2008 | 44.97 | 45.25 | 44.14 | 44.42 | 649,016 | -0.47(-1.04%) |
May 21, 2008 | 45.56 | 46.17 | 44.84 | 44.89 | 671,570 | -0.66(-1.45%) |
May 20, 2008 | 45.11 | 45.61 | 44.89 | 45.55 | 535,862 | +0.61(+1.35%) |
May 19, 2008 | 44.76 | 45.43 | 44.54 | 44.94 | 812,324 | +0.41(+0.93%) |
May 16, 2008 | 43.71 | 44.53 | 43.71 | 44.53 | 471,561 | +1.24(+2.87%) |
May 15, 2008 | 42.91 | 43.42 | 42.43 | 43.29 | 404,767 | +0.80(+1.87%) |
May 14, 2008 | 43.02 | 43.24 | 42.49 | 42.49 | 422,751 | -0.48(-1.12%) |
May 13, 2008 | 42.51 | 43.03 | 42.06 | 42.97 | 346,017 | +0.50(+1.18%) |
May 12, 2008 | 42.09 | 42.57 | 41.89 | 42.47 | 483,923 | +0.04(+0.09%) |
May 09, 2008 | 42.51 | 42.67 | 41.95 | 42.43 | 181,312 | -0.17(-0.41%) |
May 08, 2008 | 41.79 | 42.62 | 41.66 | 42.61 | 509,419 | +0.94(+2.26%) |
May 07, 2008 | 42.26 | 42.31 | 41.59 | 41.67 | 358,878 | -0.41(-0.97%) |
May 06, 2008 | 41.09 | 42.24 | 41.01 | 42.07 | 342,719 | +1.06(+2.60%) |
May 05, 2008 | 40.55 | 41.20 | 40.42 | 41.01 | 316,881 | +0.65(+1.61%) |
May 02, 2008 | 39.77 | 40.53 | 39.77 | 40.36 | 312,716 | +0.69(+1.73%) |
May 01, 2008 | 39.99 | 40.01 | 38.76 | 39.67 | 570,008 | -0.67(-1.66%) |
Apr 30, 2008 | 40.10 | 40.74 | 39.94 | 40.34 | 629,998 | +0.29(+0.72%) |
Apr 29, 2008 | 40.75 | 40.80 | 39.98 | 40.05 | 384,567 | -0.96(-2.33%) |
Apr 28, 2008 | 41.32 | 41.48 | 40.94 | 41.01 | 495,211 | -0.11(-0.26%) |
Apr 25, 2008 | 40.73 | 41.14 | 40.51 | 41.12 | 556,014 | +0.69(+1.71%) |
Apr 24, 2008 | 41.13 | 41.15 | 40.07 | 40.42 | 424,894 | -0.98(-2.38%) |
Apr 23, 2008 | 41.95 | 41.95 | 41.25 | 41.41 | 443,002 | -0.57(-1.36%) |
Apr 22, 2008 | 41.92 | 42.41 | 41.82 | 41.98 | 553,722 | -0.11(-0.27%) |
Apr 21, 2008 | 41.73 | 42.14 | 41.54 | 42.09 | 366,106 | +0.36(+0.85%) |
Apr 18, 2008 | 40.98 | 41.74 | 40.79 | 41.74 | 429,174 | +0.75(+1.83%) |
Apr 17, 2008 | 40.95 | 41.33 | 40.66 | 40.99 | 701,300 | -0.10(-0.24%) |
Apr 16, 2008 | 40.10 | 41.15 | 40.00 | 41.09 | 562,036 | +1.29(+3.23%) |
Apr 15, 2008 | 39.64 | 39.89 | 39.36 | 39.80 | 466,984 | +0.46(+1.17%) |
Apr 14, 2008 | 38.76 | 39.46 | 38.74 | 39.34 | 383,738 | +0.62(+1.60%) |
Apr 11, 2008 | 39.08 | 39.28 | 38.62 | 38.72 | 541,549 | -0.62(-1.58%) |
Apr 10, 2008 | 39.20 | 39.41 | 38.85 | 39.34 | 342,502 | +0.11(+0.27%) |
Apr 09, 2008 | 39.03 | 39.58 | 39.00 | 39.24 | 436,109 | +0.20(+0.50%) |
Apr 08, 2008 | 38.39 | 39.20 | 38.39 | 39.04 | 302,752 | +0.25(+0.65%) |
Apr 07, 2008 | 39.06 | 39.53 | 38.59 | 38.79 | 472,754 | +0.08(+0.22%) |
Apr 04, 2008 | 38.37 | 39.01 | 38.23 | 38.70 | 522,086 | +0.52(+1.36%) |
Apr 03, 2008 | 37.82 | 38.54 | 37.74 | 38.19 | 366,103 | +0.16(+0.43%) |
Apr 02, 2008 | 37.52 | 38.25 | 37.22 | 38.02 | 307,679 | +0.60(+1.60%) |
Apr 01, 2008 | 37.27 | 37.42 | 36.49 | 37.42 | 393,248 | +0.48(+1.30%) |
Mar 31, 2008 | 36.94 | 37.31 | 36.43 | 36.94 | 301,919 | +0.05(+0.15%) |
Mar 28, 2008 | 36.93 | 37.31 | 36.66 | 36.89 | 190,484 | -0.12(-0.32%) |
Mar 27, 2008 | 37.45 | 37.58 | 36.86 | 37.01 | 221,497 | -0.24(-0.65%) |
Mar 26, 2008 | 36.47 | 37.40 | 36.47 | 37.25 | 199,057 | +0.77(+2.11%) |
Mar 25, 2008 | 35.81 | 36.53 | 35.81 | 36.48 | 413,219 | +0.63(+1.75%) |
Mar 24, 2008 | 35.17 | 36.26 | 35.17 | 35.85 | 300,426 | +0.49(+1.39%) |
Mar 21, 2008 | 35.00 | 35.46 | 34.21 | 35.36 | 394,375 | +0.00(+0.00%) |
Mar 20, 2008 | 35.00 | 35.46 | 34.21 | 35.36 | 394,375 | -0.10(-0.29%) |
Mar 19, 2008 | 37.66 | 37.66 | 35.36 | 35.47 | 443,531 | -2.28(-6.03%) |
Mar 18, 2008 | 37.08 | 37.74 | 36.98 | 37.74 | 344,324 | +1.10(+3.01%) |
Mar 17, 2008 | 37.46 | 37.55 | 36.05 | 36.64 | 370,770 | -1.43(-3.75%) |
Mar 14, 2008 | 38.76 | 38.76 | 37.36 | 38.07 | 555,720 | -0.51(-1.32%) |
Mar 13, 2008 | 37.62 | 38.65 | 37.29 | 38.58 | 526,504 | +0.76(+2.00%) |
Mar 12, 2008 | 38.47 | 38.47 | 37.75 | 37.82 | 222,306 | -0.49(-1.28%) |
Mar 11, 2008 | 37.28 | 38.31 | 37.25 | 38.31 | 428,192 | +1.46(+3.96%) |
Mar 10, 2008 | 37.56 | 37.56 | 36.64 | 36.85 | 1,326,653 | -0.70(-1.87%) |
Mar 07, 2008 | 38.23 | 38.23 | 37.05 | 37.55 | 339,304 | -0.71(-1.86%) |
Mar 06, 2008 | 39.10 | 39.10 | 38.22 | 38.26 | 434,985 | -0.84(-2.14%) |
Mar 05, 2008 | 38.67 | 39.10 | 38.31 | 39.10 | 595,134 | +0.95(+2.49%) |
Mar 04, 2008 | 38.52 | 38.77 | 37.43 | 38.15 | 423,566 | -0.61(-1.58%) |