Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 49.16 | 49.16 | 48.01 | 48.11 | 28,678 | -0.25(-0.52%) |
May 29, 2008 | 47.15 | 48.54 | 46.53 | 48.37 | 44,107 | +2.03(+4.37%) |
May 28, 2008 | 46.84 | 46.84 | 46.22 | 46.34 | 16,454 | -0.63(-1.34%) |
May 27, 2008 | 46.57 | 47.28 | 46.19 | 46.97 | 26,470 | +0.81(+1.75%) |
May 26, 2008 | 46.76 | 46.95 | 45.80 | 46.16 | 13,844 | +0.00(+0.00%) |
May 23, 2008 | 46.76 | 46.95 | 45.80 | 46.16 | 13,844 | -0.16(-0.35%) |
May 22, 2008 | 46.50 | 46.52 | 45.68 | 46.33 | 38,125 | -0.76(-1.61%) |
May 21, 2008 | 46.39 | 47.41 | 46.39 | 47.09 | 83,711 | +2.30(+5.14%) |
May 20, 2008 | 45.15 | 45.76 | 44.41 | 44.78 | 170,636 | +1.17(+2.69%) |
May 19, 2008 | 43.38 | 44.02 | 43.38 | 43.61 | 31,781 | +0.91(+2.12%) |
May 16, 2008 | 41.77 | 42.70 | 41.77 | 42.70 | 24,902 | +0.90(+2.15%) |
May 15, 2008 | 41.93 | 42.42 | 41.33 | 41.80 | 23,592 | +0.94(+2.29%) |
May 14, 2008 | 40.94 | 41.34 | 40.84 | 40.87 | 24,189 | +0.12(+0.28%) |
May 13, 2008 | 42.66 | 42.66 | 40.70 | 40.75 | 41,771 | -2.23(-5.20%) |
May 12, 2008 | 41.86 | 42.99 | 41.86 | 42.99 | 12,976 | +0.98(+2.34%) |
May 09, 2008 | 42.01 | 42.69 | 41.86 | 42.00 | 8,505 | -0.64(-1.49%) |
May 08, 2008 | 41.88 | 42.69 | 41.88 | 42.64 | 10,642 | +0.26(+0.62%) |
May 07, 2008 | 42.99 | 43.16 | 42.16 | 42.38 | 8,918 | -0.94(-2.16%) |
May 06, 2008 | 43.38 | 43.41 | 42.89 | 43.32 | 9,316 | -0.41(-0.93%) |
May 05, 2008 | 43.89 | 44.24 | 43.65 | 43.72 | 26,918 | +0.41(+0.94%) |
May 02, 2008 | 42.88 | 43.43 | 42.74 | 43.32 | 18,296 | +0.12(+0.27%) |
May 01, 2008 | 42.40 | 43.56 | 42.39 | 43.20 | 34,078 | +1.17(+2.80%) |
Apr 30, 2008 | 42.78 | 43.00 | 42.01 | 42.03 | 49,331 | -0.28(-0.67%) |
Apr 29, 2008 | 42.23 | 42.87 | 42.12 | 42.31 | 30,860 | +0.05(+0.11%) |
Apr 28, 2008 | 42.89 | 43.26 | 42.24 | 42.26 | 44,127 | -0.52(-1.22%) |
Apr 25, 2008 | 42.83 | 43.17 | 41.80 | 42.79 | 37,235 | -0.38(-0.89%) |
Apr 24, 2008 | 42.23 | 43.50 | 42.19 | 43.17 | 56,490 | +1.53(+3.67%) |
Apr 23, 2008 | 40.77 | 41.75 | 40.70 | 41.64 | 96,760 | +1.86(+4.67%) |
Apr 22, 2008 | 39.86 | 40.02 | 39.23 | 39.78 | 131,033 | +0.00(+0.00%) |
Apr 21, 2008 | 39.39 | 39.84 | 39.21 | 39.78 | 98,428 | -1.50(-3.63%) |
Apr 18, 2008 | 40.48 | 41.31 | 40.48 | 41.28 | 53,177 | +1.14(+2.83%) |
Apr 17, 2008 | 40.66 | 40.90 | 39.31 | 40.14 | 49,240 | -0.49(-1.21%) |
Apr 16, 2008 | 41.30 | 41.30 | 40.64 | 40.64 | 24,303 | +0.02(+0.06%) |
Apr 15, 2008 | 40.70 | 41.56 | 40.44 | 40.61 | 42,732 | +0.15(+0.36%) |
Apr 14, 2008 | 41.08 | 41.46 | 39.79 | 40.47 | 57,933 | -0.61(-1.50%) |
Apr 11, 2008 | 41.09 | 42.00 | 40.84 | 41.08 | 18,850 | -1.63(-3.81%) |
Apr 10, 2008 | 41.58 | 42.71 | 41.58 | 42.71 | 15,557 | +1.03(+2.47%) |
Apr 09, 2008 | 41.70 | 42.50 | 41.56 | 41.68 | 14,916 | +0.36(+0.87%) |
Apr 08, 2008 | 40.56 | 42.06 | 40.56 | 41.32 | 28,971 | +0.24(+0.58%) |
Apr 07, 2008 | 42.22 | 42.22 | 40.79 | 41.08 | 58,258 | -1.26(-2.97%) |
Apr 04, 2008 | 43.12 | 43.12 | 42.26 | 42.34 | 16,083 | -0.84(-1.96%) |
Apr 03, 2008 | 42.66 | 43.56 | 42.66 | 43.18 | 25,112 | +0.12(+0.27%) |
Apr 02, 2008 | 44.26 | 44.26 | 43.07 | 43.07 | 50,627 | -0.23(-0.53%) |
Apr 01, 2008 | 42.60 | 43.75 | 42.46 | 43.30 | 27,043 | +0.72(+1.70%) |
Mar 31, 2008 | 42.79 | 42.89 | 42.09 | 42.58 | 18,675 | -0.67(-1.54%) |
Mar 28, 2008 | 45.04 | 45.04 | 43.25 | 43.25 | 19,378 | -1.56(-3.48%) |
Mar 27, 2008 | 44.28 | 44.96 | 44.16 | 44.80 | 25,069 | -0.04(-0.09%) |
Mar 26, 2008 | 45.10 | 45.13 | 44.40 | 44.84 | 9,820 | -0.77(-1.68%) |
Mar 25, 2008 | 45.72 | 45.99 | 45.17 | 45.61 | 25,353 | +0.31(+0.68%) |
Mar 24, 2008 | 44.15 | 45.60 | 44.11 | 45.30 | 38,001 | +1.77(+4.06%) |
Mar 21, 2008 | 43.20 | 43.54 | 43.20 | 43.54 | 17,878 | +0.00(+0.00%) |
Mar 20, 2008 | 43.20 | 43.54 | 43.20 | 43.54 | 17,878 | +0.50(+1.16%) |
Mar 19, 2008 | 44.80 | 45.30 | 42.97 | 43.04 | 23,282 | -1.34(-3.03%) |
Mar 18, 2008 | 44.15 | 44.60 | 43.87 | 44.38 | 19,766 | +1.50(+3.49%) |
Mar 17, 2008 | 41.93 | 43.72 | 41.74 | 42.89 | 25,831 | -0.64(-1.46%) |
Mar 14, 2008 | 45.30 | 45.51 | 43.41 | 43.52 | 55,053 | -2.17(-4.74%) |
Mar 13, 2008 | 44.15 | 45.73 | 44.15 | 45.69 | 57,017 | +1.31(+2.96%) |
Mar 12, 2008 | 44.70 | 45.30 | 44.21 | 44.38 | 24,496 | -0.21(-0.47%) |
Mar 11, 2008 | 45.63 | 45.63 | 43.45 | 44.58 | 130,349 | +4.13(+10.21%) |
Mar 10, 2008 | 41.16 | 41.58 | 39.97 | 40.45 | 80,172 | -1.81(-4.29%) |
Mar 07, 2008 | 42.06 | 42.61 | 41.85 | 42.26 | 12,723 | -0.05(-0.11%) |
Mar 06, 2008 | 43.45 | 43.46 | 42.06 | 42.31 | 14,503 | -1.78(-4.04%) |
Mar 05, 2008 | 43.60 | 44.15 | 43.35 | 44.09 | 12,258 | +0.56(+1.29%) |
Mar 04, 2008 | 43.39 | 43.75 | 42.63 | 43.53 | 21,419 | +0.78(+1.81%) |