Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 44.34 | 44.34 | 44.10 | 44.20 | 514,640 | +0.06(+0.13%) |
May 29, 2008 | 43.71 | 44.30 | 43.71 | 44.14 | 393,093 | -0.26(-0.59%) |
May 28, 2008 | 44.36 | 44.41 | 44.01 | 44.41 | 353,553 | +0.20(+0.46%) |
May 27, 2008 | 44.14 | 44.22 | 43.93 | 44.20 | 363,391 | -0.12(-0.28%) |
May 26, 2008 | 44.95 | 44.95 | 44.33 | 44.33 | 0 | -0.10(-0.22%) |
May 23, 2008 | 44.95 | 44.95 | 44.37 | 44.42 | 266,827 | -0.52(-1.15%) |
May 22, 2008 | 44.63 | 45.07 | 44.63 | 44.94 | 518,951 | +0.66(+1.50%) |
May 21, 2008 | 44.86 | 45.04 | 44.28 | 44.28 | 2,076,014 | -0.58(-1.30%) |
May 20, 2008 | 44.78 | 45.17 | 44.69 | 44.86 | 510,417 | -0.37(-0.81%) |
May 19, 2008 | 45.37 | 45.55 | 45.17 | 45.23 | 307,066 | -0.18(-0.39%) |
May 16, 2008 | 45.02 | 45.42 | 45.00 | 45.40 | 1,646,845 | +0.50(+1.11%) |
May 15, 2008 | 44.63 | 44.98 | 44.47 | 44.91 | 364,738 | +0.68(+1.54%) |
May 14, 2008 | 44.45 | 44.56 | 44.22 | 44.23 | 293,393 | -0.06(-0.12%) |
May 13, 2008 | 44.16 | 44.37 | 44.11 | 44.28 | 408,832 | -0.30(-0.67%) |
May 12, 2008 | 44.34 | 44.62 | 44.17 | 44.58 | 310,625 | +0.44(+0.99%) |
May 09, 2008 | 44.06 | 44.24 | 43.89 | 44.15 | 127,127 | -0.20(-0.46%) |
May 08, 2008 | 44.33 | 44.56 | 44.28 | 44.35 | 514,369 | +0.40(+0.92%) |
May 07, 2008 | 44.56 | 44.56 | 43.95 | 43.95 | 294,839 | -0.82(-1.82%) |
May 06, 2008 | 44.37 | 44.83 | 44.23 | 44.76 | 244,744 | +0.34(+0.77%) |
May 05, 2008 | 44.57 | 44.57 | 44.34 | 44.42 | 315,821 | +0.02(+0.04%) |
May 02, 2008 | 44.66 | 44.66 | 44.15 | 44.40 | 512,622 | +0.12(+0.26%) |
May 01, 2008 | 43.83 | 44.34 | 43.68 | 44.28 | 957,823 | +0.38(+0.87%) |
Apr 30, 2008 | 43.88 | 44.26 | 43.79 | 43.90 | 373,024 | +0.12(+0.27%) |
Apr 29, 2008 | 43.80 | 43.85 | 43.62 | 43.79 | 274,901 | -0.28(-0.63%) |
Apr 28, 2008 | 44.51 | 44.51 | 44.06 | 44.06 | 296,104 | -0.10(-0.24%) |
Apr 25, 2008 | 44.15 | 44.17 | 43.83 | 44.17 | 531,373 | +0.48(+1.09%) |
Apr 24, 2008 | 43.23 | 43.91 | 43.17 | 43.69 | 519,065 | -0.16(-0.36%) |
Apr 23, 2008 | 43.66 | 44.00 | 43.41 | 43.85 | 342,029 | +0.07(+0.15%) |
Apr 22, 2008 | 44.19 | 44.19 | 43.58 | 43.78 | 430,570 | -0.42(-0.96%) |
Apr 21, 2008 | 44.18 | 44.21 | 43.86 | 44.20 | 485,405 | +0.20(+0.45%) |
Apr 18, 2008 | 44.12 | 44.15 | 43.80 | 44.01 | 371,527 | +0.46(+1.06%) |
Apr 17, 2008 | 43.72 | 43.72 | 43.36 | 43.55 | 494,774 | -0.58(-1.31%) |
Apr 16, 2008 | 43.32 | 44.14 | 43.32 | 44.12 | 443,115 | +1.39(+3.26%) |
Apr 15, 2008 | 42.82 | 42.88 | 42.54 | 42.73 | 540,891 | +0.20(+0.46%) |
Apr 14, 2008 | 42.67 | 42.77 | 42.45 | 42.54 | 349,338 | +0.10(+0.23%) |
Apr 11, 2008 | 42.59 | 42.93 | 42.33 | 42.44 | 1,303,964 | -0.78(-1.80%) |
Apr 10, 2008 | 42.96 | 43.36 | 42.88 | 43.22 | 321,350 | -0.15(-0.35%) |
Apr 09, 2008 | 43.58 | 43.67 | 43.25 | 43.37 | 255,622 | -0.15(-0.35%) |
Apr 08, 2008 | 43.52 | 43.57 | 43.27 | 43.52 | 289,646 | -0.37(-0.84%) |
Apr 07, 2008 | 44.10 | 44.14 | 43.82 | 43.89 | 362,497 | +0.22(+0.51%) |
Apr 04, 2008 | 43.75 | 43.81 | 43.33 | 43.67 | 393,804 | +0.16(+0.37%) |
Apr 03, 2008 | 43.26 | 43.63 | 43.02 | 43.51 | 391,294 | +0.08(+0.18%) |
Apr 02, 2008 | 43.52 | 43.61 | 43.12 | 43.43 | 469,128 | +0.10(+0.24%) |
Apr 01, 2008 | 42.39 | 43.37 | 42.39 | 43.33 | 541,494 | +1.15(+2.73%) |
Mar 31, 2008 | 41.81 | 42.36 | 41.81 | 42.17 | 303,675 | +0.30(+0.72%) |
Mar 28, 2008 | 42.31 | 42.42 | 41.63 | 41.87 | 657,994 | -0.01(-0.01%) |
Mar 27, 2008 | 42.25 | 42.49 | 41.81 | 41.88 | 253,902 | +0.12(+0.28%) |
Mar 26, 2008 | 41.73 | 41.96 | 41.49 | 41.76 | 399,889 | +0.00(+0.00%) |
Mar 25, 2008 | 41.61 | 41.79 | 41.14 | 41.76 | 487,025 | +0.70(+1.70%) |
Mar 24, 2008 | 40.83 | 41.28 | 40.55 | 41.06 | 820,291 | +0.86(+2.13%) |
Mar 21, 2008 | 39.86 | 40.51 | 39.40 | 40.21 | 445,361 | +0.00(+0.00%) |
Mar 20, 2008 | 39.86 | 40.51 | 39.40 | 40.21 | 445,361 | +0.36(+0.89%) |
Mar 19, 2008 | 40.71 | 41.10 | 39.79 | 39.85 | 435,330 | -1.55(-3.74%) |
Mar 18, 2008 | 40.77 | 41.49 | 40.77 | 41.40 | 417,469 | +1.21(+3.01%) |
Mar 17, 2008 | 39.65 | 40.53 | 39.60 | 40.19 | 633,162 | -0.69(-1.69%) |
Mar 14, 2008 | 41.95 | 42.02 | 40.57 | 40.88 | 763,019 | -0.98(-2.34%) |
Mar 13, 2008 | 41.36 | 42.01 | 40.99 | 41.86 | 595,176 | +0.19(+0.46%) |
Mar 12, 2008 | 41.51 | 42.03 | 41.51 | 41.67 | 500,247 | +0.04(+0.10%) |
Mar 11, 2008 | 41.38 | 41.63 | 40.77 | 41.63 | 649,582 | +1.27(+3.14%) |
Mar 10, 2008 | 40.71 | 41.01 | 40.22 | 40.36 | 554,388 | -0.41(-1.01%) |
Mar 07, 2008 | 40.81 | 41.33 | 40.59 | 40.77 | 314,243 | -0.39(-0.94%) |
Mar 06, 2008 | 41.74 | 41.77 | 41.13 | 41.16 | 323,532 | -0.53(-1.28%) |
Mar 05, 2008 | 41.60 | 41.92 | 41.28 | 41.69 | 551,920 | +0.48(+1.18%) |
Mar 04, 2008 | 41.08 | 41.29 | 40.71 | 41.20 | 511,100 | -0.34(-0.81%) |