Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 47.03 | 47.03 | 45.67 | 45.82 | 88,401 | -1.12(-2.38%) |
May 29, 2008 | 45.97 | 47.25 | 45.40 | 46.94 | 212,248 | +0.93(+2.01%) |
May 28, 2008 | 46.20 | 46.99 | 45.52 | 46.01 | 86,775 | +0.21(+0.46%) |
May 27, 2008 | 43.68 | 46.25 | 43.64 | 45.80 | 141,621 | +1.97(+4.49%) |
May 26, 2008 | 45.82 | 45.82 | 43.66 | 43.84 | 0 | +0.00(+0.00%) |
May 23, 2008 | 45.82 | 45.82 | 43.66 | 43.84 | 129,521 | -2.49(-5.38%) |
May 22, 2008 | 45.57 | 46.99 | 45.29 | 46.33 | 126,482 | +0.73(+1.59%) |
May 21, 2008 | 46.52 | 47.06 | 45.18 | 45.60 | 103,586 | -0.68(-1.46%) |
May 20, 2008 | 46.92 | 46.94 | 45.63 | 46.28 | 102,018 | -1.03(-2.18%) |
May 19, 2008 | 46.03 | 47.93 | 46.03 | 47.31 | 325,793 | +2.35(+5.22%) |
May 16, 2008 | 46.60 | 46.60 | 44.51 | 44.96 | 95,358 | -1.53(-3.29%) |
May 15, 2008 | 46.30 | 46.60 | 45.36 | 46.49 | 66,198 | +0.00(+0.00%) |
May 14, 2008 | 46.50 | 46.81 | 46.10 | 46.49 | 91,406 | +0.46(+1.00%) |
May 13, 2008 | 45.63 | 46.48 | 45.19 | 46.03 | 62,977 | +0.40(+0.88%) |
May 12, 2008 | 45.24 | 45.88 | 44.93 | 45.63 | 97,323 | +0.61(+1.36%) |
May 09, 2008 | 44.53 | 45.21 | 44.31 | 45.02 | 67,450 | +0.44(+0.98%) |
May 08, 2008 | 45.52 | 45.66 | 44.52 | 44.58 | 105,689 | -0.84(-1.85%) |
May 07, 2008 | 46.57 | 46.94 | 45.20 | 45.42 | 218,826 | -1.00(-2.16%) |
May 06, 2008 | 46.07 | 46.80 | 45.77 | 46.42 | 191,565 | -0.02(-0.04%) |
May 05, 2008 | 45.98 | 46.96 | 45.62 | 46.44 | 139,306 | +0.10(+0.21%) |
May 02, 2008 | 47.45 | 48.17 | 46.07 | 46.35 | 135,823 | -0.81(-1.72%) |
May 01, 2008 | 44.77 | 47.35 | 44.77 | 47.16 | 248,864 | +2.47(+5.53%) |
Apr 30, 2008 | 45.03 | 46.98 | 44.47 | 44.69 | 326,960 | -0.51(-1.12%) |
Apr 29, 2008 | 46.00 | 46.00 | 44.34 | 45.19 | 201,988 | -0.95(-2.05%) |
Apr 28, 2008 | 45.83 | 46.44 | 45.73 | 46.14 | 136,621 | +0.11(+0.23%) |
Apr 25, 2008 | 46.72 | 46.94 | 45.55 | 46.03 | 130,997 | -0.11(-0.23%) |
Apr 24, 2008 | 45.86 | 46.66 | 45.22 | 46.14 | 173,711 | +0.79(+1.75%) |
Apr 23, 2008 | 45.60 | 46.22 | 44.69 | 45.34 | 114,696 | -0.06(-0.13%) |
Apr 22, 2008 | 45.04 | 45.62 | 44.18 | 45.40 | 159,277 | +0.06(+0.13%) |
Apr 21, 2008 | 44.44 | 45.88 | 44.42 | 45.34 | 225,883 | +0.48(+1.06%) |
Apr 18, 2008 | 45.32 | 45.89 | 44.62 | 44.87 | 226,358 | +0.42(+0.95%) |
Apr 17, 2008 | 44.55 | 44.92 | 43.80 | 44.45 | 162,062 | -0.15(-0.34%) |
Apr 16, 2008 | 43.92 | 45.06 | 43.46 | 44.60 | 203,754 | +1.16(+2.68%) |
Apr 15, 2008 | 42.93 | 43.66 | 42.93 | 43.44 | 146,125 | +0.62(+1.45%) |
Apr 14, 2008 | 42.61 | 43.35 | 42.61 | 42.82 | 147,468 | +0.28(+0.65%) |
Apr 11, 2008 | 42.38 | 42.98 | 41.77 | 42.54 | 229,722 | -0.06(-0.13%) |
Apr 10, 2008 | 41.28 | 43.10 | 41.28 | 42.60 | 187,821 | +1.21(+2.93%) |
Apr 09, 2008 | 42.82 | 43.34 | 41.33 | 41.38 | 193,373 | -1.44(-3.37%) |
Apr 08, 2008 | 41.94 | 43.84 | 41.84 | 42.82 | 197,039 | +0.64(+1.52%) |
Apr 07, 2008 | 41.49 | 43.12 | 41.06 | 42.19 | 217,361 | +0.54(+1.31%) |
Apr 04, 2008 | 40.09 | 41.85 | 40.03 | 41.64 | 258,424 | +1.64(+4.11%) |
Apr 03, 2008 | 37.58 | 40.18 | 37.58 | 40.00 | 262,273 | +2.42(+6.43%) |
Apr 02, 2008 | 38.19 | 40.59 | 37.56 | 37.58 | 338,046 | +1.23(+3.39%) |
Apr 01, 2008 | 35.93 | 36.68 | 35.70 | 36.35 | 73,536 | +0.95(+2.67%) |
Mar 31, 2008 | 35.20 | 36.56 | 34.67 | 35.41 | 112,923 | +0.35(+1.01%) |
Mar 28, 2008 | 35.52 | 36.46 | 34.78 | 35.05 | 127,169 | -0.35(-1.00%) |
Mar 27, 2008 | 37.58 | 37.89 | 34.38 | 35.41 | 254,339 | -2.02(-5.41%) |
Mar 26, 2008 | 36.09 | 37.48 | 35.65 | 37.43 | 137,749 | +1.10(+3.02%) |
Mar 25, 2008 | 35.46 | 36.40 | 34.83 | 36.33 | 139,739 | +0.95(+2.67%) |
Mar 24, 2008 | 35.09 | 35.70 | 34.89 | 35.39 | 117,322 | +0.50(+1.42%) |
Mar 21, 2008 | 34.51 | 35.13 | 33.90 | 34.89 | 271,728 | +0.00(+0.00%) |
Mar 20, 2008 | 34.51 | 35.13 | 33.90 | 34.89 | 271,728 | +0.66(+1.92%) |
Mar 19, 2008 | 35.89 | 36.22 | 34.23 | 34.23 | 300,754 | -1.34(-3.76%) |
Mar 18, 2008 | 34.90 | 35.75 | 33.60 | 35.57 | 210,028 | +1.34(+3.90%) |
Mar 17, 2008 | 34.75 | 35.62 | 34.08 | 34.23 | 317,944 | -1.69(-4.70%) |
Mar 14, 2008 | 37.56 | 37.60 | 35.07 | 35.92 | 293,429 | -1.38(-3.71%) |
Mar 13, 2008 | 34.99 | 37.60 | 34.99 | 37.31 | 206,520 | +1.88(+5.31%) |
Mar 12, 2008 | 36.79 | 37.12 | 35.42 | 35.43 | 321,275 | -1.16(-3.16%) |
Mar 11, 2008 | 36.61 | 36.90 | 35.15 | 36.58 | 218,464 | +1.06(+2.98%) |
Mar 10, 2008 | 36.74 | 37.09 | 35.28 | 35.52 | 197,877 | -1.03(-2.82%) |
Mar 07, 2008 | 35.97 | 37.36 | 35.88 | 36.55 | 353,016 | +0.11(+0.31%) |
Mar 06, 2008 | 37.50 | 37.76 | 36.04 | 36.44 | 579,909 | -1.19(-3.17%) |
Mar 05, 2008 | 37.80 | 38.21 | 37.16 | 37.63 | 494,431 | -0.40(-1.05%) |
Mar 04, 2008 | 37.71 | 38.63 | 37.09 | 38.03 | 508,523 | -0.11(-0.30%) |