Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 44.01 | 44.29 | 43.68 | 44.10 | 284,625 | +0.10(+0.23%) |
May 29, 2008 | 44.55 | 44.61 | 43.84 | 44.00 | 244,209 | -0.69(-1.54%) |
May 28, 2008 | 43.48 | 44.69 | 43.08 | 44.69 | 368,052 | +1.21(+2.78%) |
May 27, 2008 | 43.68 | 43.68 | 42.97 | 43.48 | 212,883 | +0.16(+0.36%) |
May 26, 2008 | 43.47 | 43.99 | 42.71 | 43.32 | 306,142 | +0.00(+0.00%) |
May 23, 2008 | 43.47 | 43.99 | 42.71 | 43.32 | 306,142 | +0.01(+0.02%) |
May 22, 2008 | 43.79 | 44.96 | 43.02 | 43.31 | 516,595 | -0.54(-1.24%) |
May 21, 2008 | 44.59 | 45.37 | 43.83 | 43.86 | 335,633 | -0.59(-1.33%) |
May 20, 2008 | 44.42 | 44.59 | 43.83 | 44.45 | 202,038 | -0.08(-0.19%) |
May 19, 2008 | 44.69 | 45.03 | 44.34 | 44.53 | 446,506 | -0.16(-0.37%) |
May 16, 2008 | 44.46 | 44.75 | 43.72 | 44.69 | 574,123 | +0.23(+0.53%) |
May 15, 2008 | 44.47 | 45.20 | 44.19 | 44.46 | 505,132 | +0.08(+0.17%) |
May 14, 2008 | 44.22 | 44.91 | 44.22 | 44.38 | 722,435 | +0.16(+0.37%) |
May 13, 2008 | 45.35 | 45.35 | 43.88 | 44.22 | 1,212,812 | -1.16(-2.55%) |
May 12, 2008 | 46.54 | 46.54 | 45.03 | 45.37 | 811,162 | -0.69(-1.51%) |
May 09, 2008 | 45.94 | 46.53 | 45.07 | 46.07 | 1,166,038 | +0.63(+1.39%) |
May 08, 2008 | 48.95 | 50.10 | 44.65 | 45.44 | 2,270,805 | -5.39(-10.61%) |
May 07, 2008 | 52.17 | 52.57 | 49.91 | 50.83 | 1,292,105 | +2.11(+4.33%) |
May 06, 2008 | 47.82 | 48.87 | 47.29 | 48.72 | 193,676 | +1.16(+2.44%) |
May 05, 2008 | 46.54 | 47.70 | 46.39 | 47.56 | 291,387 | +0.97(+2.08%) |
May 02, 2008 | 47.09 | 47.59 | 46.23 | 46.59 | 447,673 | -0.21(-0.44%) |
May 01, 2008 | 47.05 | 47.12 | 46.48 | 46.80 | 364,081 | -0.38(-0.82%) |
Apr 30, 2008 | 46.96 | 47.60 | 45.99 | 47.18 | 476,671 | +0.41(+0.87%) |
Apr 29, 2008 | 46.85 | 47.66 | 46.32 | 46.78 | 333,214 | -0.21(-0.45%) |
Apr 28, 2008 | 46.85 | 47.53 | 46.06 | 46.99 | 327,706 | +0.43(+0.92%) |
Apr 25, 2008 | 46.32 | 46.83 | 45.86 | 46.56 | 218,021 | +0.27(+0.58%) |
Apr 24, 2008 | 47.14 | 47.35 | 45.90 | 46.30 | 324,698 | -0.73(-1.55%) |
Apr 23, 2008 | 47.51 | 48.12 | 46.33 | 47.02 | 278,876 | -0.53(-1.11%) |
Apr 22, 2008 | 47.32 | 47.95 | 47.10 | 47.55 | 262,966 | -0.28(-0.59%) |
Apr 21, 2008 | 47.60 | 47.95 | 46.76 | 47.84 | 140,458 | -0.06(-0.13%) |
Apr 18, 2008 | 48.40 | 48.40 | 47.52 | 47.90 | 194,085 | +0.24(+0.50%) |
Apr 17, 2008 | 47.37 | 47.76 | 46.79 | 47.66 | 132,413 | -0.01(-0.03%) |
Apr 16, 2008 | 46.89 | 47.76 | 46.64 | 47.67 | 346,654 | +1.14(+2.45%) |
Apr 15, 2008 | 46.31 | 46.69 | 45.55 | 46.53 | 164,319 | +0.45(+0.98%) |
Apr 14, 2008 | 47.06 | 47.06 | 46.03 | 46.08 | 163,929 | -1.10(-2.33%) |
Apr 11, 2008 | 47.15 | 48.85 | 46.38 | 47.18 | 228,536 | -1.46(-3.00%) |
Apr 10, 2008 | 48.98 | 49.40 | 48.37 | 48.63 | 187,974 | -0.26(-0.53%) |
Apr 09, 2008 | 49.40 | 50.06 | 48.74 | 48.89 | 136,380 | -0.34(-0.70%) |
Apr 08, 2008 | 48.83 | 50.15 | 48.32 | 49.24 | 169,046 | +0.12(+0.24%) |
Apr 07, 2008 | 49.82 | 50.84 | 48.81 | 49.12 | 231,456 | -0.03(-0.07%) |
Apr 04, 2008 | 47.82 | 49.89 | 47.66 | 49.16 | 269,554 | +1.18(+2.46%) |
Apr 03, 2008 | 47.05 | 48.66 | 46.95 | 47.97 | 192,893 | +0.59(+1.25%) |
Apr 02, 2008 | 48.07 | 48.07 | 46.61 | 47.38 | 260,745 | -0.79(-1.64%) |
Apr 01, 2008 | 47.32 | 48.28 | 46.37 | 48.17 | 223,689 | +0.53(+1.11%) |
Mar 31, 2008 | 46.93 | 48.24 | 46.89 | 47.64 | 374,109 | +0.01(+0.03%) |
Mar 28, 2008 | 47.55 | 48.57 | 47.44 | 47.63 | 178,611 | -0.08(-0.16%) |
Mar 27, 2008 | 48.17 | 48.46 | 47.54 | 47.71 | 269,041 | -0.22(-0.46%) |
Mar 26, 2008 | 48.21 | 48.21 | 47.57 | 47.93 | 279,937 | -0.28(-0.58%) |
Mar 25, 2008 | 48.04 | 49.06 | 47.70 | 48.21 | 380,517 | +0.11(+0.23%) |
Mar 24, 2008 | 47.26 | 49.07 | 46.70 | 48.10 | 464,052 | +1.12(+2.39%) |
Mar 21, 2008 | 47.26 | 47.60 | 45.92 | 46.98 | 743,168 | +0.00(+0.00%) |
Mar 20, 2008 | 47.26 | 47.60 | 45.92 | 46.98 | 743,379 | -0.37(-0.78%) |
Mar 19, 2008 | 50.66 | 51.21 | 47.35 | 47.35 | 399,275 | -3.04(-6.03%) |
Mar 18, 2008 | 49.60 | 50.50 | 48.83 | 50.39 | 335,518 | +2.04(+4.22%) |
Mar 17, 2008 | 48.37 | 49.43 | 47.49 | 48.34 | 260,820 | -0.95(-1.92%) |
Mar 14, 2008 | 52.17 | 52.17 | 48.99 | 49.29 | 382,564 | -2.32(-4.50%) |
Mar 13, 2008 | 49.81 | 51.95 | 49.63 | 51.62 | 407,504 | +1.04(+2.05%) |
Mar 12, 2008 | 50.87 | 50.98 | 49.52 | 50.58 | 362,247 | +0.01(+0.03%) |
Mar 11, 2008 | 49.15 | 50.65 | 48.83 | 50.57 | 287,543 | +2.17(+4.47%) |
Mar 10, 2008 | 50.19 | 50.49 | 48.28 | 48.40 | 359,880 | -1.86(-3.71%) |
Mar 07, 2008 | 51.56 | 52.63 | 50.19 | 50.26 | 339,093 | -1.64(-3.17%) |
Mar 06, 2008 | 52.15 | 53.47 | 51.86 | 51.91 | 266,974 | -0.32(-0.62%) |
Mar 05, 2008 | 51.86 | 52.94 | 51.09 | 52.23 | 352,225 | +0.12(+0.24%) |
Mar 04, 2008 | 50.39 | 52.63 | 50.35 | 52.11 | 359,144 | +0.67(+1.30%) |