Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 46.41 | 47.58 | 45.80 | 47.03 | 174,079 | +0.43(+0.92%) |
May 29, 2008 | 45.91 | 47.23 | 45.91 | 46.60 | 209,633 | +0.64(+1.39%) |
May 28, 2008 | 45.93 | 46.88 | 45.87 | 45.97 | 252,133 | +0.14(+0.30%) |
May 27, 2008 | 44.68 | 46.15 | 44.68 | 45.83 | 219,510 | +1.23(+2.76%) |
May 26, 2008 | 44.84 | 44.92 | 43.83 | 44.60 | 0 | +0.00(+0.00%) |
May 23, 2008 | 44.84 | 44.92 | 43.83 | 44.60 | 143,735 | -0.38(-0.85%) |
May 22, 2008 | 44.96 | 45.29 | 44.58 | 44.98 | 409,949 | +0.24(+0.53%) |
May 21, 2008 | 44.61 | 44.92 | 44.31 | 44.74 | 498,571 | +0.42(+0.95%) |
May 20, 2008 | 44.24 | 44.59 | 43.77 | 44.32 | 107,314 | -0.47(-1.06%) |
May 19, 2008 | 44.66 | 45.56 | 44.08 | 44.80 | 250,977 | +0.04(+0.08%) |
May 16, 2008 | 44.46 | 45.00 | 42.93 | 44.76 | 425,264 | +0.39(+0.88%) |
May 15, 2008 | 45.03 | 45.03 | 43.88 | 44.37 | 291,060 | -0.75(-1.66%) |
May 14, 2008 | 45.89 | 45.89 | 45.03 | 45.12 | 285,807 | -0.89(-1.94%) |
May 13, 2008 | 44.88 | 46.25 | 44.79 | 46.01 | 276,222 | +1.18(+2.63%) |
May 12, 2008 | 45.09 | 45.56 | 44.29 | 44.83 | 293,771 | -0.06(-0.14%) |
May 09, 2008 | 43.33 | 45.26 | 43.18 | 44.90 | 534,315 | +0.92(+2.10%) |
May 08, 2008 | 42.51 | 44.08 | 42.51 | 43.98 | 427,500 | +1.47(+3.46%) |
May 07, 2008 | 42.64 | 43.99 | 39.35 | 42.51 | 689,101 | -0.95(-2.19%) |
May 06, 2008 | 42.91 | 43.54 | 42.46 | 43.45 | 303,747 | +0.34(+0.78%) |
May 05, 2008 | 42.66 | 43.84 | 42.66 | 43.12 | 306,973 | +0.46(+1.07%) |
May 02, 2008 | 43.95 | 44.01 | 42.46 | 42.66 | 270,658 | -1.10(-2.52%) |
May 01, 2008 | 42.59 | 44.14 | 42.58 | 43.77 | 257,090 | +1.25(+2.94%) |
Apr 30, 2008 | 43.09 | 43.51 | 42.46 | 42.51 | 290,183 | -0.36(-0.83%) |
Apr 29, 2008 | 42.66 | 43.09 | 42.41 | 42.87 | 228,503 | +0.25(+0.58%) |
Apr 28, 2008 | 42.51 | 43.09 | 42.10 | 42.62 | 224,216 | -0.02(-0.04%) |
Apr 25, 2008 | 42.46 | 43.02 | 41.47 | 42.64 | 277,110 | +0.87(+2.08%) |
Apr 24, 2008 | 41.35 | 42.14 | 40.72 | 41.77 | 184,964 | +0.66(+1.60%) |
Apr 23, 2008 | 41.56 | 42.09 | 41.09 | 41.12 | 246,320 | -0.18(-0.44%) |
Apr 22, 2008 | 40.85 | 41.64 | 40.63 | 41.30 | 243,430 | +0.18(+0.44%) |
Apr 21, 2008 | 40.51 | 41.15 | 40.51 | 41.12 | 154,699 | +0.24(+0.58%) |
Apr 18, 2008 | 40.63 | 41.25 | 40.61 | 40.88 | 306,916 | +0.47(+1.18%) |
Apr 17, 2008 | 39.66 | 40.62 | 39.08 | 40.40 | 355,953 | +0.49(+1.24%) |
Apr 16, 2008 | 37.44 | 39.92 | 37.44 | 39.91 | 508,039 | +2.81(+7.58%) |
Apr 15, 2008 | 36.46 | 37.29 | 36.41 | 37.10 | 256,752 | +1.17(+3.25%) |
Apr 14, 2008 | 35.65 | 36.59 | 35.36 | 35.93 | 131,582 | +0.34(+0.95%) |
Apr 11, 2008 | 36.95 | 36.95 | 35.51 | 35.59 | 219,145 | -1.85(-4.95%) |
Apr 10, 2008 | 36.82 | 37.65 | 36.17 | 37.45 | 227,751 | +0.54(+1.46%) |
Apr 09, 2008 | 37.52 | 38.03 | 36.45 | 36.91 | 315,845 | -0.80(-2.13%) |
Apr 08, 2008 | 36.98 | 37.84 | 36.68 | 37.71 | 256,816 | +0.35(+0.93%) |
Apr 07, 2008 | 37.68 | 38.21 | 37.25 | 37.36 | 161,043 | -0.21(-0.56%) |
Apr 04, 2008 | 37.19 | 38.11 | 37.13 | 37.57 | 269,848 | +0.53(+1.43%) |
Apr 03, 2008 | 37.17 | 37.57 | 36.73 | 37.04 | 251,230 | -0.39(-1.05%) |
Apr 02, 2008 | 37.39 | 38.03 | 36.80 | 37.44 | 243,893 | +0.33(+0.89%) |
Apr 01, 2008 | 36.62 | 37.25 | 36.41 | 37.11 | 234,255 | +0.84(+2.32%) |
Mar 31, 2008 | 35.87 | 36.53 | 35.48 | 36.27 | 235,460 | +0.40(+1.12%) |
Mar 28, 2008 | 36.52 | 36.71 | 35.66 | 35.87 | 241,268 | -0.55(-1.50%) |
Mar 27, 2008 | 37.84 | 37.95 | 36.39 | 36.41 | 300,066 | -1.24(-3.30%) |
Mar 26, 2008 | 37.07 | 37.76 | 36.37 | 37.66 | 362,856 | +0.26(+0.71%) |
Mar 25, 2008 | 37.62 | 37.67 | 36.26 | 37.39 | 344,538 | -0.17(-0.46%) |
Mar 24, 2008 | 36.97 | 37.91 | 36.97 | 37.57 | 367,754 | +0.67(+1.81%) |
Mar 21, 2008 | 38.10 | 38.12 | 36.69 | 36.90 | 879,718 | +0.00(+0.00%) |
Mar 20, 2008 | 38.10 | 38.12 | 36.69 | 36.90 | 879,718 | -0.31(-0.83%) |
Mar 19, 2008 | 39.58 | 39.70 | 37.08 | 37.21 | 391,576 | -2.24(-5.67%) |
Mar 18, 2008 | 38.16 | 39.77 | 37.54 | 39.45 | 390,059 | +2.32(+6.25%) |
Mar 17, 2008 | 35.67 | 37.93 | 35.67 | 37.13 | 482,112 | +0.34(+0.92%) |
Mar 14, 2008 | 39.13 | 39.26 | 36.77 | 36.79 | 724,875 | -2.48(-6.32%) |
Mar 13, 2008 | 37.53 | 39.27 | 37.53 | 39.27 | 1,078,229 | +1.78(+4.75%) |
Mar 12, 2008 | 34.84 | 38.43 | 34.84 | 37.49 | 1,615,641 | +3.64(+10.76%) |
Mar 11, 2008 | 33.24 | 34.05 | 32.40 | 33.85 | 400,720 | +1.66(+5.16%) |
Mar 10, 2008 | 32.37 | 32.49 | 31.85 | 32.19 | 448,472 | -0.02(-0.06%) |
Mar 07, 2008 | 31.66 | 32.56 | 31.47 | 32.21 | 440,437 | +0.08(+0.26%) |
Mar 06, 2008 | 31.68 | 32.81 | 31.62 | 32.12 | 654,360 | +0.33(+1.03%) |
Mar 05, 2008 | 30.91 | 31.85 | 30.58 | 31.79 | 917,309 | +1.11(+3.63%) |
Mar 04, 2008 | 30.82 | 31.36 | 30.68 | 30.68 | 1,044,020 | -0.38(-1.23%) |