Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 43.94 | 45.17 | 43.60 | 44.84 | 103,319 | +0.87(+1.98%) |
May 29, 2008 | 43.73 | 44.79 | 43.39 | 43.97 | 82,745 | +0.19(+0.43%) |
May 28, 2008 | 44.29 | 44.30 | 42.64 | 43.78 | 74,557 | -0.32(-0.73%) |
May 27, 2008 | 42.90 | 44.10 | 42.80 | 44.10 | 51,094 | +1.10(+2.56%) |
May 26, 2008 | 43.48 | 43.81 | 43.00 | 43.00 | 32,446 | +0.00(+0.00%) |
May 23, 2008 | 43.48 | 43.81 | 43.00 | 43.00 | 32,446 | -0.60(-1.38%) |
May 22, 2008 | 43.69 | 44.23 | 43.30 | 43.60 | 51,224 | -0.10(-0.23%) |
May 21, 2008 | 43.96 | 44.93 | 43.68 | 43.70 | 76,079 | -0.08(-0.18%) |
May 20, 2008 | 44.07 | 44.72 | 43.31 | 43.78 | 67,321 | -0.31(-0.70%) |
May 19, 2008 | 45.18 | 45.34 | 44.01 | 44.09 | 103,947 | -1.20(-2.65%) |
May 16, 2008 | 45.55 | 45.55 | 44.57 | 45.29 | 64,635 | +0.15(+0.33%) |
May 15, 2008 | 45.97 | 46.02 | 45.02 | 45.14 | 31,722 | -0.92(-2.00%) |
May 14, 2008 | 45.60 | 46.59 | 45.56 | 46.06 | 88,032 | +0.45(+0.99%) |
May 13, 2008 | 44.67 | 45.62 | 44.06 | 45.61 | 103,897 | +0.93(+2.08%) |
May 12, 2008 | 44.28 | 45.51 | 44.03 | 44.68 | 78,476 | +0.75(+1.71%) |
May 09, 2008 | 43.50 | 44.15 | 43.19 | 43.93 | 45,406 | +0.22(+0.50%) |
May 08, 2008 | 44.23 | 44.23 | 42.97 | 43.71 | 89,275 | -0.33(-0.75%) |
May 07, 2008 | 44.38 | 44.75 | 43.78 | 44.04 | 70,176 | -0.34(-0.77%) |
May 06, 2008 | 44.23 | 44.58 | 43.55 | 44.38 | 81,657 | -0.21(-0.47%) |
May 05, 2008 | 43.86 | 44.65 | 43.36 | 44.59 | 82,526 | +0.75(+1.71%) |
May 02, 2008 | 45.69 | 45.69 | 43.84 | 43.84 | 85,243 | -1.40(-3.09%) |
May 01, 2008 | 44.38 | 45.48 | 44.28 | 45.24 | 87,464 | +0.77(+1.73%) |
Apr 30, 2008 | 44.75 | 46.25 | 44.24 | 44.47 | 143,567 | +0.38(+0.86%) |
Apr 29, 2008 | 44.17 | 44.29 | 43.12 | 44.09 | 58,872 | -0.03(-0.07%) |
Apr 28, 2008 | 44.38 | 44.66 | 44.02 | 44.12 | 102,703 | -0.39(-0.88%) |
Apr 25, 2008 | 45.00 | 45.22 | 43.94 | 44.51 | 139,474 | -0.49(-1.09%) |
Apr 24, 2008 | 46.23 | 47.80 | 44.78 | 45.00 | 243,466 | +0.07(+0.16%) |
Apr 23, 2008 | 45.07 | 45.11 | 44.21 | 44.93 | 67,846 | +0.22(+0.49%) |
Apr 22, 2008 | 45.55 | 45.67 | 43.86 | 44.71 | 50,361 | -0.89(-1.95%) |
Apr 21, 2008 | 45.86 | 46.09 | 45.58 | 45.60 | 35,750 | -0.24(-0.52%) |
Apr 18, 2008 | 46.50 | 46.51 | 45.61 | 45.84 | 137,204 | -0.06(-0.13%) |
Apr 17, 2008 | 46.48 | 47.15 | 45.81 | 45.90 | 181,037 | -0.69(-1.48%) |
Apr 16, 2008 | 46.19 | 47.76 | 45.61 | 46.59 | 84,006 | +0.76(+1.66%) |
Apr 15, 2008 | 44.27 | 46.32 | 44.01 | 45.83 | 158,378 | +1.59(+3.59%) |
Apr 14, 2008 | 45.43 | 45.82 | 44.18 | 44.24 | 91,826 | -1.37(-3.00%) |
Apr 11, 2008 | 46.22 | 46.92 | 45.42 | 45.61 | 83,875 | -0.88(-1.89%) |
Apr 10, 2008 | 46.67 | 47.50 | 46.34 | 46.49 | 62,009 | -0.29(-0.62%) |
Apr 09, 2008 | 47.04 | 47.39 | 45.75 | 46.78 | 101,162 | -0.29(-0.62%) |
Apr 08, 2008 | 45.16 | 47.09 | 45.16 | 47.07 | 91,277 | +1.64(+3.61%) |
Apr 07, 2008 | 45.32 | 45.71 | 44.61 | 45.43 | 83,102 | +0.52(+1.16%) |
Apr 04, 2008 | 45.76 | 45.90 | 44.66 | 44.91 | 141,235 | -0.63(-1.38%) |
Apr 03, 2008 | 44.91 | 45.74 | 44.91 | 45.54 | 150,620 | +0.31(+0.69%) |
Apr 02, 2008 | 42.61 | 45.26 | 42.00 | 45.23 | 230,189 | +2.52(+5.90%) |
Apr 01, 2008 | 42.05 | 42.71 | 42.05 | 42.71 | 132,785 | +0.83(+1.98%) |
Mar 31, 2008 | 42.07 | 43.68 | 41.85 | 41.88 | 167,166 | -0.04(-0.10%) |
Mar 28, 2008 | 41.85 | 42.52 | 41.85 | 41.92 | 72,193 | +0.15(+0.36%) |
Mar 27, 2008 | 41.89 | 42.86 | 41.08 | 41.77 | 60,587 | +0.03(+0.07%) |
Mar 26, 2008 | 41.26 | 41.95 | 40.89 | 41.74 | 73,095 | +0.24(+0.58%) |
Mar 25, 2008 | 41.15 | 41.60 | 40.91 | 41.50 | 89,469 | +0.20(+0.48%) |
Mar 24, 2008 | 40.07 | 41.32 | 39.70 | 41.30 | 91,694 | +1.23(+3.07%) |
Mar 21, 2008 | 40.33 | 40.33 | 38.17 | 40.07 | 302,809 | +0.00(+0.00%) |
Mar 20, 2008 | 40.33 | 40.33 | 38.17 | 40.07 | 303,249 | +0.15(+0.38%) |
Mar 19, 2008 | 41.73 | 42.44 | 39.92 | 39.92 | 109,281 | -1.58(-3.81%) |
Mar 18, 2008 | 40.90 | 41.70 | 40.00 | 41.50 | 94,760 | +1.45(+3.62%) |
Mar 17, 2008 | 40.09 | 41.12 | 39.84 | 40.05 | 81,598 | -0.65(-1.60%) |
Mar 14, 2008 | 41.45 | 41.47 | 40.44 | 40.70 | 148,237 | -0.31(-0.76%) |
Mar 13, 2008 | 39.57 | 41.07 | 39.57 | 41.01 | 69,623 | +1.06(+2.65%) |
Mar 12, 2008 | 40.40 | 40.64 | 39.93 | 39.95 | 108,758 | -0.39(-0.97%) |
Mar 11, 2008 | 39.70 | 40.43 | 38.64 | 40.34 | 236,005 | +1.26(+3.22%) |
Mar 10, 2008 | 40.92 | 40.98 | 39.08 | 39.08 | 105,536 | -1.67(-4.10%) |
Mar 07, 2008 | 41.47 | 41.95 | 40.22 | 40.75 | 92,583 | -1.01(-2.42%) |
Mar 06, 2008 | 42.53 | 43.01 | 41.55 | 41.76 | 151,506 | -1.09(-2.54%) |
Mar 05, 2008 | 44.23 | 44.23 | 42.24 | 42.85 | 150,594 | -1.25(-2.83%) |
Mar 04, 2008 | 44.64 | 45.82 | 43.53 | 44.10 | 396,552 | -0.94(-2.09%) |