Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 44.82 | 45.86 | 44.82 | 45.34 | 275,405 | +0.33(+0.72%) |
May 29, 2008 | 43.74 | 45.47 | 43.71 | 45.01 | 231,552 | +1.12(+2.56%) |
May 28, 2008 | 43.88 | 44.33 | 43.40 | 43.89 | 244,287 | +0.10(+0.23%) |
May 27, 2008 | 44.50 | 44.50 | 43.43 | 43.79 | 212,208 | -0.62(-1.39%) |
May 26, 2008 | 45.00 | 45.24 | 43.99 | 44.41 | 0 | +0.00(+0.00%) |
May 23, 2008 | 45.00 | 45.24 | 43.99 | 44.41 | 184,684 | -0.52(-1.15%) |
May 22, 2008 | 44.40 | 45.23 | 44.37 | 44.92 | 340,862 | +0.81(+1.83%) |
May 21, 2008 | 45.43 | 45.81 | 44.06 | 44.12 | 379,810 | -1.39(-3.06%) |
May 20, 2008 | 45.07 | 45.56 | 44.90 | 45.51 | 144,450 | +0.17(+0.38%) |
May 19, 2008 | 45.47 | 45.83 | 45.07 | 45.34 | 354,455 | +0.09(+0.20%) |
May 16, 2008 | 45.29 | 45.92 | 44.83 | 45.25 | 256,689 | -0.04(-0.08%) |
May 15, 2008 | 46.13 | 46.54 | 44.79 | 45.28 | 364,122 | -0.54(-1.18%) |
May 14, 2008 | 45.47 | 45.94 | 45.38 | 45.83 | 507,630 | +0.24(+0.54%) |
May 13, 2008 | 45.42 | 45.91 | 44.60 | 45.58 | 363,869 | +0.24(+0.52%) |
May 12, 2008 | 45.46 | 45.66 | 45.16 | 45.35 | 496,064 | +0.36(+0.80%) |
May 09, 2008 | 45.10 | 45.71 | 44.56 | 44.99 | 1,532,138 | -3.37(-6.96%) |
May 08, 2008 | 49.32 | 50.41 | 47.80 | 48.35 | 697,533 | -0.51(-1.04%) |
May 07, 2008 | 47.41 | 49.71 | 46.86 | 48.86 | 462,698 | +1.36(+2.86%) |
May 06, 2008 | 45.83 | 47.56 | 45.24 | 47.50 | 352,471 | +1.71(+3.73%) |
May 05, 2008 | 47.14 | 47.77 | 45.28 | 45.79 | 240,692 | -1.71(-3.60%) |
May 02, 2008 | 47.26 | 48.19 | 47.26 | 47.50 | 290,117 | +0.36(+0.77%) |
May 01, 2008 | 44.57 | 47.36 | 44.57 | 47.14 | 308,209 | +2.53(+5.68%) |
Apr 30, 2008 | 44.42 | 45.35 | 44.42 | 44.61 | 221,169 | +0.49(+1.11%) |
Apr 29, 2008 | 45.71 | 45.95 | 43.91 | 44.12 | 193,354 | -1.37(-3.00%) |
Apr 28, 2008 | 44.25 | 45.90 | 44.25 | 45.48 | 183,898 | +1.39(+3.16%) |
Apr 25, 2008 | 44.79 | 44.79 | 43.57 | 44.09 | 211,627 | -0.46(-1.04%) |
Apr 24, 2008 | 45.03 | 45.14 | 44.31 | 44.55 | 156,094 | -0.18(-0.40%) |
Apr 23, 2008 | 44.36 | 45.14 | 44.36 | 44.73 | 135,428 | +0.45(+1.02%) |
Apr 22, 2008 | 44.86 | 44.86 | 44.04 | 44.28 | 133,061 | -0.71(-1.57%) |
Apr 21, 2008 | 44.05 | 45.42 | 43.85 | 44.99 | 295,773 | +1.10(+2.52%) |
Apr 18, 2008 | 44.94 | 44.94 | 43.77 | 43.88 | 230,862 | -0.41(-0.92%) |
Apr 17, 2008 | 45.67 | 45.88 | 43.92 | 44.29 | 280,738 | -1.43(-3.13%) |
Apr 16, 2008 | 44.48 | 45.92 | 44.11 | 45.72 | 214,698 | +2.01(+4.60%) |
Apr 15, 2008 | 42.92 | 43.93 | 42.92 | 43.71 | 255,717 | +1.18(+2.77%) |
Apr 14, 2008 | 41.62 | 43.07 | 41.35 | 42.53 | 210,818 | +0.53(+1.27%) |
Apr 11, 2008 | 41.96 | 42.78 | 40.95 | 42.00 | 201,263 | -0.29(-0.68%) |
Apr 10, 2008 | 41.62 | 42.67 | 41.36 | 42.29 | 175,400 | +0.52(+1.23%) |
Apr 09, 2008 | 41.76 | 42.37 | 41.50 | 41.77 | 238,702 | +0.35(+0.85%) |
Apr 08, 2008 | 41.41 | 41.68 | 41.22 | 41.42 | 168,624 | -0.16(-0.39%) |
Apr 07, 2008 | 42.39 | 42.55 | 41.33 | 41.58 | 177,176 | -0.43(-1.01%) |
Apr 04, 2008 | 41.85 | 42.49 | 41.32 | 42.01 | 310,922 | +0.36(+0.87%) |
Apr 03, 2008 | 41.25 | 41.71 | 40.45 | 41.65 | 228,783 | +0.24(+0.57%) |
Apr 02, 2008 | 41.44 | 42.32 | 40.34 | 41.41 | 382,460 | +0.56(+1.37%) |
Apr 01, 2008 | 39.36 | 40.85 | 39.30 | 40.85 | 257,699 | +1.94(+4.98%) |
Mar 31, 2008 | 37.49 | 39.22 | 37.09 | 38.91 | 254,101 | +1.15(+3.04%) |
Mar 28, 2008 | 37.81 | 38.09 | 37.34 | 37.77 | 538,377 | +0.22(+0.58%) |
Mar 27, 2008 | 37.05 | 38.00 | 35.57 | 37.55 | 484,237 | +0.23(+0.61%) |
Mar 26, 2008 | 38.53 | 38.62 | 37.11 | 37.32 | 352,403 | -1.68(-4.31%) |
Mar 25, 2008 | 39.00 | 39.92 | 38.75 | 39.01 | 196,400 | -0.01(-0.02%) |
Mar 24, 2008 | 38.23 | 39.50 | 37.91 | 39.01 | 238,012 | +0.81(+2.11%) |
Mar 21, 2008 | 36.91 | 38.78 | 36.91 | 38.21 | 435,413 | +0.00(+0.00%) |
Mar 20, 2008 | 36.91 | 38.78 | 36.91 | 38.21 | 435,413 | +0.55(+1.47%) |
Mar 19, 2008 | 38.63 | 39.88 | 37.57 | 37.66 | 261,591 | -0.88(-2.28%) |
Mar 18, 2008 | 37.02 | 38.67 | 35.78 | 38.53 | 352,746 | +2.29(+6.32%) |
Mar 17, 2008 | 37.21 | 37.46 | 35.44 | 36.25 | 303,412 | -1.82(-4.78%) |
Mar 14, 2008 | 39.50 | 39.71 | 37.49 | 38.06 | 223,818 | -1.17(-2.98%) |
Mar 13, 2008 | 38.53 | 39.35 | 36.78 | 39.23 | 210,464 | +0.47(+1.21%) |
Mar 12, 2008 | 38.64 | 39.26 | 38.52 | 38.76 | 175,271 | +0.29(+0.75%) |
Mar 11, 2008 | 37.98 | 38.49 | 37.10 | 38.47 | 201,622 | +1.41(+3.81%) |
Mar 10, 2008 | 37.60 | 38.26 | 36.81 | 37.06 | 237,299 | -1.03(-2.71%) |
Mar 07, 2008 | 39.37 | 39.37 | 37.86 | 38.09 | 191,345 | -1.30(-3.31%) |
Mar 06, 2008 | 39.66 | 39.86 | 38.53 | 39.39 | 277,092 | -0.81(-2.03%) |
Mar 05, 2008 | 39.81 | 40.61 | 39.27 | 40.21 | 324,260 | +0.53(+1.35%) |
Mar 04, 2008 | 40.10 | 40.58 | 39.27 | 39.67 | 308,849 | -0.35(-0.88%) |