Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 43.90 | 44.46 | 42.75 | 43.56 | 1,180,764 | +0.26(+0.60%) |
May 29, 2008 | 43.50 | 44.07 | 42.47 | 43.30 | 1,504,101 | -0.29(-0.66%) |
May 28, 2008 | 42.94 | 43.75 | 41.79 | 43.59 | 922,152 | +0.90(+2.10%) |
May 27, 2008 | 42.58 | 43.43 | 41.80 | 42.69 | 1,245,259 | +0.27(+0.64%) |
May 26, 2008 | 42.34 | 43.22 | 41.85 | 42.42 | 0 | +0.00(+0.00%) |
May 23, 2008 | 42.34 | 43.22 | 41.85 | 42.42 | 1,012,613 | +0.23(+0.56%) |
May 22, 2008 | 42.97 | 42.98 | 41.95 | 42.18 | 921,839 | -0.37(-0.86%) |
May 21, 2008 | 42.99 | 43.49 | 42.01 | 42.55 | 973,788 | -0.29(-0.67%) |
May 20, 2008 | 41.86 | 43.29 | 41.47 | 42.84 | 878,408 | +1.36(+3.28%) |
May 19, 2008 | 41.94 | 42.07 | 40.50 | 41.48 | 1,131,153 | -0.10(-0.24%) |
May 16, 2008 | 40.47 | 41.65 | 40.38 | 41.58 | 761,826 | +1.39(+3.46%) |
May 15, 2008 | 39.18 | 40.49 | 39.03 | 40.19 | 1,064,627 | +1.37(+3.54%) |
May 14, 2008 | 38.89 | 39.73 | 38.18 | 38.82 | 935,065 | -0.06(-0.16%) |
May 13, 2008 | 37.11 | 39.41 | 37.11 | 38.88 | 893,901 | +1.50(+4.01%) |
May 12, 2008 | 37.82 | 38.01 | 36.32 | 37.38 | 1,105,267 | -0.92(-2.41%) |
May 09, 2008 | 37.83 | 38.31 | 37.34 | 38.30 | 797,389 | +0.32(+0.84%) |
May 08, 2008 | 36.55 | 38.18 | 36.55 | 37.98 | 1,213,856 | +1.29(+3.51%) |
May 07, 2008 | 35.29 | 37.01 | 35.17 | 36.69 | 1,060,005 | +1.27(+3.57%) |
May 06, 2008 | 34.37 | 36.16 | 34.25 | 35.43 | 2,231,215 | +2.10(+6.31%) |
May 05, 2008 | 32.08 | 33.54 | 31.85 | 33.33 | 818,569 | +1.56(+4.92%) |
May 02, 2008 | 31.24 | 32.11 | 31.04 | 31.76 | 628,203 | +0.78(+2.52%) |
May 01, 2008 | 31.95 | 32.03 | 30.02 | 30.98 | 1,005,880 | -0.97(-3.03%) |
Apr 30, 2008 | 34.14 | 34.14 | 31.09 | 31.95 | 980,134 | -0.76(-2.32%) |
Apr 29, 2008 | 33.79 | 33.79 | 32.14 | 32.71 | 1,151,568 | -1.11(-3.28%) |
Apr 28, 2008 | 33.51 | 33.94 | 32.91 | 33.82 | 842,788 | +0.50(+1.50%) |
Apr 25, 2008 | 31.54 | 33.59 | 31.54 | 33.32 | 1,041,962 | +1.78(+5.65%) |
Apr 24, 2008 | 32.46 | 32.91 | 31.25 | 31.54 | 1,247,715 | -0.91(-2.82%) |
Apr 23, 2008 | 33.19 | 33.78 | 32.02 | 32.45 | 1,124,881 | -0.93(-2.78%) |
Apr 22, 2008 | 32.39 | 33.38 | 32.22 | 33.38 | 1,256,068 | +1.47(+4.60%) |
Apr 21, 2008 | 31.82 | 32.20 | 31.09 | 31.91 | 1,106,911 | +0.27(+0.86%) |
Apr 18, 2008 | 31.30 | 31.76 | 30.41 | 31.64 | 682,204 | +0.44(+1.40%) |
Apr 17, 2008 | 31.38 | 32.03 | 30.75 | 31.20 | 538,921 | -0.42(-1.33%) |
Apr 16, 2008 | 31.22 | 31.68 | 30.67 | 31.62 | 1,182,166 | +0.44(+1.40%) |
Apr 15, 2008 | 29.88 | 31.19 | 29.73 | 31.19 | 976,322 | +1.52(+5.14%) |
Apr 14, 2008 | 29.99 | 30.31 | 29.51 | 29.66 | 664,428 | -0.02(-0.08%) |
Apr 11, 2008 | 29.60 | 30.12 | 29.41 | 29.69 | 700,704 | -0.23(-0.78%) |
Apr 10, 2008 | 30.04 | 30.06 | 29.35 | 29.92 | 423,554 | +0.06(+0.21%) |
Apr 09, 2008 | 29.47 | 29.96 | 28.99 | 29.86 | 747,844 | +0.62(+2.11%) |
Apr 08, 2008 | 28.58 | 29.40 | 28.47 | 29.24 | 699,950 | +0.64(+2.24%) |
Apr 07, 2008 | 28.90 | 28.90 | 28.29 | 28.60 | 1,451,616 | +0.07(+0.25%) |
Apr 04, 2008 | 27.35 | 28.83 | 27.33 | 28.53 | 1,626,432 | +1.70(+6.35%) |
Apr 03, 2008 | 26.52 | 27.01 | 26.28 | 26.83 | 1,635,278 | +0.31(+1.18%) |
Apr 02, 2008 | 26.12 | 26.79 | 26.09 | 26.51 | 1,336,921 | -0.05(-0.18%) |
Apr 01, 2008 | 27.02 | 27.70 | 26.13 | 26.56 | 876,346 | -0.09(-0.32%) |
Mar 31, 2008 | 27.10 | 27.33 | 26.23 | 26.65 | 813,353 | -0.28(-1.04%) |
Mar 28, 2008 | 27.55 | 27.86 | 26.62 | 26.93 | 767,283 | -0.48(-1.77%) |
Mar 27, 2008 | 27.28 | 28.08 | 26.84 | 27.41 | 935,726 | +0.52(+1.92%) |
Mar 26, 2008 | 25.80 | 27.09 | 25.63 | 26.90 | 718,767 | +1.16(+4.49%) |
Mar 25, 2008 | 24.87 | 26.08 | 24.73 | 25.74 | 762,239 | +1.11(+4.50%) |
Mar 24, 2008 | 24.02 | 25.12 | 24.02 | 24.63 | 603,432 | +0.39(+1.61%) |
Mar 21, 2008 | 24.18 | 24.69 | 23.80 | 24.24 | 654,635 | +0.00(+0.00%) |
Mar 20, 2008 | 24.18 | 24.69 | 23.80 | 24.24 | 654,635 | -0.32(-1.30%) |
Mar 19, 2008 | 26.41 | 26.56 | 24.54 | 24.56 | 666,924 | -1.98(-7.45%) |
Mar 18, 2008 | 26.48 | 26.72 | 26.00 | 26.54 | 690,018 | +0.58(+2.23%) |
Mar 17, 2008 | 26.42 | 26.71 | 25.33 | 25.96 | 843,992 | -0.80(-2.98%) |
Mar 14, 2008 | 28.01 | 28.07 | 26.43 | 26.76 | 690,556 | -0.98(-3.52%) |
Mar 13, 2008 | 26.56 | 27.87 | 26.26 | 27.73 | 1,082,678 | +1.07(+4.01%) |
Mar 12, 2008 | 27.14 | 27.14 | 25.07 | 26.66 | 1,670,255 | -0.30(-1.10%) |
Mar 11, 2008 | 25.38 | 27.55 | 25.18 | 26.96 | 1,960,143 | +1.82(+7.24%) |
Mar 10, 2008 | 24.62 | 25.94 | 24.62 | 25.14 | 938,430 | +0.16(+0.63%) |
Mar 07, 2008 | 24.69 | 25.47 | 24.69 | 24.98 | 1,440,828 | -0.02(-0.06%) |
Mar 06, 2008 | 25.97 | 26.47 | 24.85 | 25.00 | 1,884,430 | -1.07(-4.11%) |
Mar 05, 2008 | 26.70 | 26.70 | 25.92 | 26.07 | 1,450,857 | -0.05(-0.21%) |
Mar 04, 2008 | 27.11 | 27.11 | 25.44 | 26.12 | 1,923,951 | -1.57(-5.67%) |