Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 45.41 | 45.41 | 45.11 | 45.23 | 105,194 | +0.45(+1.01%) |
May 29, 2008 | 44.43 | 44.87 | 44.43 | 44.78 | 248,758 | +0.35(+0.79%) |
May 28, 2008 | 44.75 | 44.75 | 44.11 | 44.43 | 202,566 | -0.29(-0.64%) |
May 27, 2008 | 44.88 | 44.88 | 44.33 | 44.71 | 165,823 | +0.10(+0.22%) |
May 26, 2008 | 44.91 | 45.08 | 44.41 | 44.61 | 0 | +0.00(+0.00%) |
May 23, 2008 | 44.91 | 45.08 | 44.41 | 44.61 | 122,069 | -0.53(-1.18%) |
May 22, 2008 | 44.99 | 45.37 | 44.99 | 45.15 | 212,212 | +0.45(+1.00%) |
May 21, 2008 | 45.11 | 45.46 | 44.65 | 44.70 | 196,081 | -0.64(-1.41%) |
May 20, 2008 | 45.82 | 45.82 | 45.26 | 45.34 | 320,430 | -0.54(-1.18%) |
May 19, 2008 | 46.38 | 46.38 | 45.86 | 45.88 | 221,646 | -0.27(-0.58%) |
May 16, 2008 | 45.92 | 46.14 | 45.68 | 46.14 | 141,316 | +0.53(+1.15%) |
May 15, 2008 | 45.29 | 45.64 | 45.18 | 45.62 | 124,088 | +0.81(+1.81%) |
May 14, 2008 | 44.69 | 45.16 | 44.69 | 44.81 | 205,864 | +0.24(+0.54%) |
May 13, 2008 | 44.87 | 44.87 | 44.42 | 44.57 | 154,657 | -0.05(-0.10%) |
May 12, 2008 | 44.56 | 44.64 | 44.23 | 44.61 | 211,009 | +0.37(+0.83%) |
May 09, 2008 | 44.38 | 44.38 | 43.97 | 44.25 | 112,245 | -0.48(-1.07%) |
May 08, 2008 | 44.34 | 44.92 | 44.34 | 44.73 | 116,793 | +0.47(+1.06%) |
May 07, 2008 | 45.23 | 45.23 | 44.23 | 44.26 | 167,290 | -0.88(-1.94%) |
May 06, 2008 | 44.85 | 45.19 | 44.57 | 45.13 | 136,500 | +0.28(+0.62%) |
May 05, 2008 | 45.21 | 45.21 | 44.66 | 44.85 | 133,524 | -0.12(-0.27%) |
May 02, 2008 | 45.25 | 45.25 | 44.54 | 44.97 | 167,838 | +0.41(+0.91%) |
May 01, 2008 | 44.23 | 44.59 | 43.63 | 44.57 | 152,967 | +0.32(+0.72%) |
Apr 30, 2008 | 43.98 | 44.63 | 43.98 | 44.25 | 118,967 | +0.27(+0.61%) |
Apr 29, 2008 | 44.46 | 44.46 | 43.92 | 43.98 | 140,139 | -0.35(-0.80%) |
Apr 28, 2008 | 44.84 | 44.84 | 44.14 | 44.33 | 246,150 | +0.51(+1.17%) |
Apr 25, 2008 | 43.75 | 44.01 | 43.61 | 43.82 | 160,382 | +0.53(+1.22%) |
Apr 24, 2008 | 43.03 | 43.59 | 42.93 | 43.29 | 279,732 | -0.41(-0.94%) |
Apr 23, 2008 | 43.65 | 43.76 | 43.29 | 43.71 | 85,440 | +0.57(+1.33%) |
Apr 22, 2008 | 43.44 | 43.44 | 42.95 | 43.13 | 93,414 | -0.54(-1.24%) |
Apr 21, 2008 | 43.63 | 43.74 | 43.32 | 43.67 | 124,605 | +0.35(+0.81%) |
Apr 18, 2008 | 43.55 | 43.55 | 42.90 | 43.32 | 165,484 | +0.37(+0.87%) |
Apr 17, 2008 | 43.16 | 43.16 | 42.63 | 42.95 | 146,041 | -0.39(-0.91%) |
Apr 16, 2008 | 42.52 | 43.34 | 42.52 | 43.34 | 193,518 | +1.41(+3.37%) |
Apr 15, 2008 | 41.29 | 42.00 | 41.29 | 41.93 | 136,842 | +0.40(+0.96%) |
Apr 14, 2008 | 42.00 | 42.00 | 41.11 | 41.53 | 575,875 | -0.22(-0.53%) |
Apr 11, 2008 | 42.14 | 42.14 | 41.42 | 41.75 | 217,507 | -0.07(-0.18%) |
Apr 10, 2008 | 41.83 | 42.16 | 41.76 | 41.82 | 139,561 | -0.01(-0.02%) |
Apr 09, 2008 | 42.31 | 42.31 | 41.82 | 41.83 | 89,835 | -0.84(-1.97%) |
Apr 08, 2008 | 42.89 | 42.89 | 42.40 | 42.67 | 142,178 | -0.23(-0.53%) |
Apr 07, 2008 | 43.26 | 43.43 | 42.89 | 42.89 | 283,159 | -0.03(-0.08%) |
Apr 04, 2008 | 43.27 | 43.27 | 42.73 | 42.93 | 225,654 | +0.13(+0.31%) |
Apr 03, 2008 | 42.63 | 42.99 | 42.49 | 42.79 | 240,817 | +0.39(+0.93%) |
Apr 02, 2008 | 42.30 | 42.60 | 42.22 | 42.40 | 150,694 | +0.16(+0.38%) |
Apr 01, 2008 | 42.24 | 42.28 | 41.77 | 42.24 | 240,172 | +1.17(+2.84%) |
Mar 31, 2008 | 42.29 | 42.29 | 40.96 | 41.08 | 119,770 | -0.24(-0.58%) |
Mar 28, 2008 | 41.76 | 41.76 | 41.28 | 41.32 | 86,177 | +0.34(+0.83%) |
Mar 27, 2008 | 41.86 | 41.86 | 40.98 | 40.98 | 305,316 | -0.36(-0.87%) |
Mar 26, 2008 | 40.86 | 41.66 | 40.86 | 41.34 | 159,514 | -0.01(-0.03%) |
Mar 25, 2008 | 40.58 | 41.54 | 40.58 | 41.35 | 147,883 | +0.47(+1.14%) |
Mar 24, 2008 | 40.36 | 41.12 | 40.36 | 40.88 | 135,422 | +0.93(+2.33%) |
Mar 21, 2008 | 39.29 | 39.98 | 38.80 | 39.95 | 387,800 | +0.00(+0.00%) |
Mar 20, 2008 | 39.29 | 39.98 | 38.80 | 39.95 | 387,800 | +0.46(+1.16%) |
Mar 19, 2008 | 40.48 | 40.75 | 39.49 | 39.49 | 216,222 | -1.08(-2.66%) |
Mar 18, 2008 | 40.10 | 40.57 | 39.94 | 40.57 | 251,234 | +1.46(+3.73%) |
Mar 17, 2008 | 38.63 | 39.78 | 38.63 | 39.11 | 292,537 | -0.29(-0.74%) |
Mar 14, 2008 | 40.42 | 40.82 | 39.40 | 39.40 | 328,046 | -1.48(-3.62%) |
Mar 13, 2008 | 40.60 | 41.10 | 39.94 | 40.88 | 254,610 | +0.01(+0.03%) |
Mar 12, 2008 | 40.96 | 41.31 | 40.81 | 40.87 | 152,896 | -0.20(-0.49%) |
Mar 11, 2008 | 40.30 | 41.07 | 40.30 | 41.07 | 248,970 | +1.40(+3.53%) |
Mar 10, 2008 | 40.74 | 40.74 | 39.62 | 39.67 | 136,862 | -0.38(-0.95%) |
Mar 07, 2008 | 40.62 | 40.62 | 39.80 | 40.05 | 260,315 | -0.75(-1.83%) |
Mar 06, 2008 | 41.92 | 41.92 | 40.76 | 40.80 | 244,350 | -0.48(-1.16%) |
Mar 05, 2008 | 41.92 | 41.92 | 41.08 | 41.28 | 315,385 | +0.29(+0.70%) |
Mar 04, 2008 | 41.30 | 41.30 | 40.41 | 40.99 | 260,245 | -0.86(-2.05%) |