Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 47.03 | 47.03 | 45.66 | 45.81 | 88,417 | -1.12(-2.38%) |
May 29, 2008 | 45.96 | 47.25 | 45.39 | 46.93 | 212,287 | +0.93(+2.01%) |
May 28, 2008 | 46.20 | 46.98 | 45.51 | 46.00 | 86,791 | +0.21(+0.46%) |
May 27, 2008 | 43.68 | 46.24 | 43.63 | 45.79 | 141,647 | +1.97(+4.49%) |
May 26, 2008 | 45.81 | 45.81 | 43.65 | 43.83 | 0 | +0.00(+0.00%) |
May 23, 2008 | 45.81 | 45.81 | 43.65 | 43.83 | 129,545 | -2.49(-5.38%) |
May 22, 2008 | 45.57 | 46.98 | 45.28 | 46.32 | 126,505 | +0.73(+1.59%) |
May 21, 2008 | 46.51 | 47.05 | 45.17 | 45.59 | 103,605 | -0.68(-1.46%) |
May 20, 2008 | 46.91 | 46.93 | 45.62 | 46.27 | 102,037 | -1.03(-2.18%) |
May 19, 2008 | 46.02 | 47.92 | 46.02 | 47.30 | 325,853 | +2.35(+5.22%) |
May 16, 2008 | 46.59 | 46.59 | 44.51 | 44.95 | 95,375 | -1.53(-3.29%) |
May 15, 2008 | 46.29 | 46.59 | 45.36 | 46.48 | 66,210 | +0.00(+0.00%) |
May 14, 2008 | 46.49 | 46.80 | 46.09 | 46.48 | 91,422 | +0.46(+1.00%) |
May 13, 2008 | 45.62 | 46.47 | 45.18 | 46.02 | 62,988 | +0.40(+0.88%) |
May 12, 2008 | 45.23 | 45.87 | 44.93 | 45.62 | 97,341 | +0.61(+1.36%) |
May 09, 2008 | 44.53 | 45.20 | 44.31 | 45.01 | 67,462 | +0.44(+0.98%) |
May 08, 2008 | 45.51 | 45.65 | 44.52 | 44.57 | 105,708 | -0.84(-1.85%) |
May 07, 2008 | 46.56 | 46.93 | 45.19 | 45.41 | 218,867 | -1.00(-2.16%) |
May 06, 2008 | 46.06 | 46.79 | 45.76 | 46.42 | 191,600 | -0.02(-0.04%) |
May 05, 2008 | 45.98 | 46.95 | 45.61 | 46.43 | 139,331 | +0.10(+0.21%) |
May 02, 2008 | 47.44 | 48.16 | 46.06 | 46.34 | 135,848 | -0.81(-1.72%) |
May 01, 2008 | 44.76 | 47.34 | 44.76 | 47.15 | 248,910 | +2.47(+5.53%) |
Apr 30, 2008 | 45.02 | 46.97 | 44.46 | 44.68 | 327,020 | -0.51(-1.12%) |
Apr 29, 2008 | 46.00 | 46.00 | 44.33 | 45.18 | 202,025 | -0.94(-2.05%) |
Apr 28, 2008 | 45.82 | 46.43 | 45.72 | 46.13 | 136,646 | +0.10(+0.23%) |
Apr 25, 2008 | 46.71 | 46.93 | 45.55 | 46.02 | 131,021 | -0.10(-0.23%) |
Apr 24, 2008 | 45.85 | 46.65 | 45.21 | 46.13 | 173,742 | +0.79(+1.75%) |
Apr 23, 2008 | 45.59 | 46.21 | 44.68 | 45.34 | 114,717 | -0.06(-0.13%) |
Apr 22, 2008 | 45.03 | 45.61 | 44.17 | 45.39 | 159,306 | +0.06(+0.13%) |
Apr 21, 2008 | 44.43 | 45.87 | 44.41 | 45.34 | 225,924 | +0.48(+1.06%) |
Apr 18, 2008 | 45.31 | 45.88 | 44.61 | 44.86 | 226,400 | +0.42(+0.94%) |
Apr 17, 2008 | 44.54 | 44.92 | 43.79 | 44.44 | 162,092 | -0.15(-0.34%) |
Apr 16, 2008 | 43.91 | 45.05 | 43.46 | 44.59 | 203,791 | +1.16(+2.68%) |
Apr 15, 2008 | 42.92 | 43.65 | 42.92 | 43.43 | 146,152 | +0.62(+1.45%) |
Apr 14, 2008 | 42.60 | 43.34 | 42.60 | 42.81 | 147,495 | +0.28(+0.65%) |
Apr 11, 2008 | 42.37 | 42.97 | 41.76 | 42.53 | 229,764 | -0.06(-0.13%) |
Apr 10, 2008 | 41.27 | 43.09 | 41.27 | 42.59 | 187,855 | +1.21(+2.93%) |
Apr 09, 2008 | 42.82 | 43.33 | 41.32 | 41.38 | 193,408 | -1.44(-3.37%) |
Apr 08, 2008 | 41.93 | 43.83 | 41.83 | 42.82 | 197,075 | +0.64(+1.52%) |
Apr 07, 2008 | 41.48 | 43.11 | 41.05 | 42.18 | 217,401 | +0.54(+1.31%) |
Apr 04, 2008 | 40.09 | 41.84 | 40.02 | 41.63 | 258,471 | +1.64(+4.11%) |
Apr 03, 2008 | 37.58 | 40.17 | 37.58 | 39.99 | 262,321 | +2.41(+6.43%) |
Apr 02, 2008 | 38.18 | 40.58 | 37.56 | 37.58 | 338,108 | +1.23(+3.39%) |
Apr 01, 2008 | 35.93 | 36.67 | 35.70 | 36.35 | 73,549 | +0.94(+2.67%) |
Mar 31, 2008 | 35.19 | 36.56 | 34.67 | 35.40 | 112,943 | +0.35(+1.01%) |
Mar 28, 2008 | 35.52 | 36.45 | 34.77 | 35.05 | 127,192 | -0.35(-1.00%) |
Mar 27, 2008 | 37.58 | 37.88 | 34.37 | 35.40 | 254,385 | -2.02(-5.41%) |
Mar 26, 2008 | 36.08 | 37.47 | 35.64 | 37.42 | 137,774 | +1.10(+3.02%) |
Mar 25, 2008 | 35.46 | 36.39 | 34.83 | 36.33 | 139,765 | +0.94(+2.67%) |
Mar 24, 2008 | 35.09 | 35.70 | 34.89 | 35.38 | 117,344 | +0.50(+1.42%) |
Mar 21, 2008 | 34.50 | 35.12 | 33.89 | 34.89 | 271,777 | +0.00(+0.00%) |
Mar 20, 2008 | 34.50 | 35.12 | 33.89 | 34.89 | 271,777 | +0.66(+1.92%) |
Mar 19, 2008 | 35.89 | 36.21 | 34.23 | 34.23 | 300,810 | -1.34(-3.76%) |
Mar 18, 2008 | 34.89 | 35.74 | 33.60 | 35.56 | 210,067 | +1.34(+3.90%) |
Mar 17, 2008 | 34.74 | 35.61 | 34.07 | 34.23 | 318,003 | -1.69(-4.70%) |
Mar 14, 2008 | 37.55 | 37.60 | 35.07 | 35.92 | 293,483 | -1.38(-3.71%) |
Mar 13, 2008 | 34.98 | 37.60 | 34.98 | 37.30 | 206,558 | +1.88(+5.31%) |
Mar 12, 2008 | 36.78 | 37.11 | 35.41 | 35.42 | 321,334 | -1.15(-3.16%) |
Mar 11, 2008 | 36.60 | 36.89 | 35.14 | 36.57 | 218,504 | +1.06(+2.98%) |
Mar 10, 2008 | 36.74 | 37.08 | 35.28 | 35.52 | 197,913 | -1.03(-2.82%) |
Mar 07, 2008 | 35.96 | 37.36 | 35.87 | 36.55 | 353,080 | +0.11(+0.31%) |
Mar 06, 2008 | 37.49 | 37.75 | 36.03 | 36.43 | 580,016 | -1.19(-3.17%) |
Mar 05, 2008 | 37.80 | 38.21 | 37.16 | 37.62 | 494,522 | -0.40(-1.05%) |
Mar 04, 2008 | 37.70 | 38.63 | 37.08 | 38.03 | 508,616 | -0.11(-0.30%) |