Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 44.59 | 44.61 | 44.44 | 44.56 | 24,752 | +0.06(+0.13%) |
May 29, 2008 | 43.98 | 44.68 | 43.98 | 44.51 | 15,440 | +0.41(+0.93%) |
May 28, 2008 | 44.41 | 44.41 | 43.96 | 44.09 | 48,018 | -0.21(-0.46%) |
May 27, 2008 | 44.08 | 44.37 | 44.04 | 44.30 | 20,267 | +0.12(+0.28%) |
May 26, 2008 | 44.29 | 44.29 | 44.09 | 44.18 | 0 | +0.00(+0.00%) |
May 23, 2008 | 44.29 | 44.29 | 44.09 | 44.18 | 35,044 | -0.20(-0.45%) |
May 22, 2008 | 44.16 | 44.46 | 44.16 | 44.37 | 64,413 | +0.21(+0.48%) |
May 21, 2008 | 44.78 | 44.78 | 44.05 | 44.16 | 71,417 | -0.47(-1.05%) |
May 20, 2008 | 45.02 | 45.02 | 44.54 | 44.63 | 15,316 | -0.44(-0.98%) |
May 19, 2008 | 44.95 | 45.30 | 44.95 | 45.07 | 10,791 | +0.04(+0.10%) |
May 16, 2008 | 45.14 | 45.14 | 44.84 | 45.03 | 17,354 | -0.01(-0.02%) |
May 15, 2008 | 44.66 | 45.03 | 44.52 | 45.03 | 19,397 | +0.47(+1.05%) |
May 14, 2008 | 44.60 | 44.81 | 44.56 | 44.56 | 20,245 | +0.15(+0.33%) |
May 13, 2008 | 44.42 | 44.44 | 44.22 | 44.42 | 47,595 | +0.15(+0.33%) |
May 12, 2008 | 43.96 | 44.27 | 43.93 | 44.27 | 27,948 | +0.35(+0.80%) |
May 09, 2008 | 43.73 | 43.99 | 43.73 | 43.92 | 23,114 | -0.23(-0.53%) |
May 08, 2008 | 44.33 | 44.33 | 44.02 | 44.15 | 18,551 | +0.05(+0.12%) |
May 07, 2008 | 44.79 | 44.79 | 44.07 | 44.10 | 15,991 | -0.57(-1.27%) |
May 06, 2008 | 44.40 | 44.76 | 44.27 | 44.67 | 24,450 | +0.15(+0.33%) |
May 05, 2008 | 44.45 | 44.59 | 44.37 | 44.52 | 36,495 | -0.08(-0.18%) |
May 02, 2008 | 44.92 | 44.92 | 44.54 | 44.60 | 76,400 | +0.01(+0.02%) |
May 01, 2008 | 44.29 | 44.72 | 44.29 | 44.59 | 620,999 | +0.29(+0.65%) |
Apr 30, 2008 | 44.76 | 44.96 | 44.31 | 44.31 | 45,363 | -0.15(-0.33%) |
Apr 29, 2008 | 44.56 | 44.59 | 44.28 | 44.45 | 16,946 | -0.07(-0.17%) |
Apr 28, 2008 | 44.69 | 44.73 | 44.49 | 44.53 | 20,934 | +0.13(+0.30%) |
Apr 25, 2008 | 44.69 | 44.69 | 44.15 | 44.40 | 587,031 | -0.27(-0.61%) |
Apr 24, 2008 | 44.67 | 44.87 | 44.36 | 44.67 | 26,793 | -0.04(-0.08%) |
Apr 23, 2008 | 44.76 | 44.84 | 44.38 | 44.70 | 21,432 | +0.26(+0.59%) |
Apr 22, 2008 | 44.87 | 44.87 | 44.30 | 44.44 | 27,238 | -0.50(-1.11%) |
Apr 21, 2008 | 44.72 | 44.98 | 44.62 | 44.94 | 40,131 | +0.10(+0.23%) |
Apr 18, 2008 | 45.17 | 45.17 | 44.69 | 44.84 | 41,418 | +0.24(+0.54%) |
Apr 17, 2008 | 44.64 | 44.71 | 44.45 | 44.59 | 26,259 | -0.21(-0.48%) |
Apr 16, 2008 | 44.58 | 44.81 | 44.49 | 44.81 | 21,579 | +0.46(+1.04%) |
Apr 15, 2008 | 44.34 | 44.41 | 44.11 | 44.34 | 36,243 | +0.11(+0.25%) |
Apr 14, 2008 | 44.30 | 44.33 | 44.17 | 44.23 | 18,549 | -0.04(-0.08%) |
Apr 11, 2008 | 43.98 | 44.54 | 43.98 | 44.27 | 39,908 | -0.43(-0.95%) |
Apr 10, 2008 | 44.37 | 44.91 | 44.37 | 44.70 | 19,593 | +0.17(+0.38%) |
Apr 09, 2008 | 45.03 | 45.03 | 44.47 | 44.53 | 18,932 | -0.48(-1.06%) |
Apr 08, 2008 | 44.96 | 45.06 | 44.87 | 45.01 | 335,884 | -0.21(-0.47%) |
Apr 07, 2008 | 45.61 | 45.61 | 45.17 | 45.22 | 48,625 | -0.02(-0.05%) |
Apr 04, 2008 | 45.14 | 45.45 | 45.09 | 45.24 | 19,886 | +0.09(+0.20%) |
Apr 03, 2008 | 44.92 | 45.21 | 44.87 | 45.15 | 46,310 | +0.06(+0.13%) |
Apr 02, 2008 | 45.57 | 45.57 | 45.03 | 45.09 | 33,915 | -0.26(-0.58%) |
Apr 01, 2008 | 45.25 | 45.36 | 44.49 | 45.36 | 118,635 | +0.88(+1.98%) |
Mar 31, 2008 | 44.56 | 44.75 | 44.38 | 44.48 | 24,108 | +0.15(+0.33%) |
Mar 28, 2008 | 44.61 | 44.70 | 44.33 | 44.33 | 13,620 | -0.18(-0.40%) |
Mar 27, 2008 | 44.87 | 44.89 | 44.50 | 44.51 | 15,663 | -0.09(-0.20%) |
Mar 26, 2008 | 44.76 | 44.78 | 44.56 | 44.59 | 14,301 | -0.30(-0.67%) |
Mar 25, 2008 | 45.40 | 45.40 | 44.65 | 44.90 | 39,772 | -0.10(-0.23%) |
Mar 24, 2008 | 44.71 | 45.09 | 44.71 | 45.00 | 29,148 | +0.57(+1.27%) |
Mar 21, 2008 | 43.93 | 44.48 | 43.78 | 44.43 | 45,220 | +0.00(+0.00%) |
Mar 20, 2008 | 43.93 | 44.48 | 43.78 | 44.43 | 45,220 | +0.76(+1.75%) |
Mar 19, 2008 | 44.25 | 44.48 | 43.66 | 43.67 | 38,954 | -0.23(-0.52%) |
Mar 18, 2008 | 43.40 | 43.93 | 43.08 | 43.90 | 46,854 | +1.17(+2.74%) |
Mar 17, 2008 | 42.13 | 43.02 | 42.13 | 42.73 | 67,285 | -0.38(-0.89%) |
Mar 14, 2008 | 44.00 | 44.00 | 42.82 | 43.11 | 81,451 | -0.60(-1.38%) |
Mar 13, 2008 | 43.38 | 43.85 | 42.60 | 43.71 | 48,489 | +0.02(+0.05%) |
Mar 12, 2008 | 43.68 | 44.12 | 43.67 | 43.69 | 40,317 | -0.07(-0.17%) |
Mar 11, 2008 | 44.31 | 44.31 | 42.72 | 43.76 | 30,179 | +0.79(+1.85%) |
Mar 10, 2008 | 43.10 | 43.40 | 42.96 | 42.97 | 88,517 | -0.27(-0.63%) |
Mar 07, 2008 | 43.32 | 43.62 | 43.07 | 43.24 | 17,679 | -0.32(-0.74%) |
Mar 06, 2008 | 44.09 | 44.09 | 43.57 | 43.57 | 30,918 | -0.60(-1.36%) |
Mar 05, 2008 | 44.11 | 44.37 | 43.83 | 44.17 | 58,086 | +0.28(+0.64%) |
Mar 04, 2008 | 43.40 | 43.89 | 43.40 | 43.89 | 54,346 | -0.05(-0.12%) |