Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 47.27 | 48.40 | 46.68 | 46.68 | 2,636 | +1.25(+2.74%) |
May 29, 2008 | 45.37 | 46.56 | 44.78 | 45.43 | 2,500 | -1.72(-3.65%) |
May 28, 2008 | 46.62 | 47.15 | 44.84 | 47.15 | 2,176 | +0.30(+0.63%) |
May 27, 2008 | 46.86 | 46.92 | 46.20 | 46.86 | 1,638 | +0.30(+0.64%) |
May 26, 2008 | 46.38 | 47.87 | 45.97 | 46.56 | 1,441 | +0.00(+0.00%) |
May 23, 2008 | 46.38 | 47.87 | 45.97 | 46.56 | 1,441 | +0.00(+0.00%) |
May 22, 2008 | 47.33 | 47.63 | 46.56 | 46.56 | 1,166 | -1.13(-2.36%) |
May 21, 2008 | 48.40 | 48.40 | 47.33 | 47.69 | 1,894 | -0.59(-1.23%) |
May 20, 2008 | 47.51 | 48.34 | 47.27 | 48.28 | 2,297 | +0.95(+2.00%) |
May 19, 2008 | 47.75 | 48.34 | 47.27 | 47.33 | 3,341 | -0.65(-1.36%) |
May 16, 2008 | 48.28 | 48.28 | 47.15 | 47.98 | 3,710 | +0.59(+1.25%) |
May 15, 2008 | 47.21 | 47.75 | 46.86 | 47.39 | 3,858 | +0.12(+0.25%) |
May 14, 2008 | 46.03 | 47.87 | 46.03 | 47.27 | 11,913 | +0.00(+0.00%) |
May 13, 2008 | 47.21 | 47.69 | 46.20 | 47.27 | 13,246 | -0.42(-0.87%) |
May 12, 2008 | 47.57 | 47.75 | 45.73 | 47.69 | 13,645 | -0.18(-0.37%) |
May 09, 2008 | 46.20 | 50.36 | 45.03 | 47.87 | 31,508 | +6.94(+16.96%) |
May 08, 2008 | 41.64 | 41.99 | 40.21 | 40.93 | 3,433 | -0.06(-0.14%) |
May 07, 2008 | 40.93 | 42.79 | 40.87 | 40.98 | 6,215 | -0.53(-1.29%) |
May 06, 2008 | 42.05 | 42.05 | 41.22 | 41.52 | 2,987 | -0.06(-0.14%) |
May 05, 2008 | 41.34 | 42.47 | 41.34 | 41.58 | 4,983 | +0.77(+1.89%) |
May 02, 2008 | 41.82 | 42.59 | 40.81 | 40.81 | 4,093 | -0.53(-1.29%) |
May 01, 2008 | 41.22 | 43.48 | 41.22 | 41.34 | 3,012 | -0.36(-0.85%) |
Apr 30, 2008 | 41.34 | 42.41 | 41.28 | 41.70 | 41,983 | -0.06(-0.14%) |
Apr 29, 2008 | 42.05 | 42.17 | 41.76 | 41.76 | 387 | +0.12(+0.28%) |
Apr 28, 2008 | 41.99 | 42.53 | 41.52 | 41.64 | 2,299 | -0.18(-0.43%) |
Apr 25, 2008 | 40.63 | 41.82 | 40.63 | 41.82 | 981 | +1.30(+3.22%) |
Apr 24, 2008 | 41.22 | 41.70 | 40.51 | 40.51 | 2,461 | -1.07(-2.57%) |
Apr 23, 2008 | 40.10 | 42.05 | 40.10 | 41.58 | 4,363 | +1.30(+3.24%) |
Apr 22, 2008 | 40.45 | 40.45 | 39.50 | 40.27 | 33,248 | +0.24(+0.59%) |
Apr 21, 2008 | 40.45 | 40.45 | 39.50 | 40.04 | 22,232 | +0.00(+0.00%) |
Apr 18, 2008 | 40.57 | 40.75 | 40.04 | 40.04 | 4,354 | -0.12(-0.30%) |
Apr 17, 2008 | 40.04 | 40.21 | 40.04 | 40.15 | 5,823 | +0.12(+0.30%) |
Apr 16, 2008 | 40.33 | 41.04 | 40.04 | 40.04 | 13,503 | -0.47(-1.17%) |
Apr 15, 2008 | 40.04 | 40.51 | 40.04 | 40.51 | 1,225 | +0.18(+0.44%) |
Apr 14, 2008 | 40.27 | 41.99 | 40.04 | 40.33 | 1,955 | +0.24(+0.59%) |
Apr 11, 2008 | 40.33 | 40.51 | 40.04 | 40.10 | 1,684 | -0.71(-1.74%) |
Apr 10, 2008 | 42.70 | 43.24 | 40.10 | 40.81 | 5,358 | +0.77(+1.93%) |
Apr 09, 2008 | 40.10 | 41.16 | 40.04 | 40.04 | 1,494 | -0.06(-0.15%) |
Apr 08, 2008 | 41.28 | 41.28 | 39.15 | 40.10 | 4,898 | -1.36(-3.29%) |
Apr 07, 2008 | 40.21 | 43.48 | 39.26 | 41.46 | 1,668 | +0.71(+1.75%) |
Apr 04, 2008 | 41.58 | 42.11 | 40.04 | 40.75 | 2,718 | -0.24(-0.58%) |
Apr 03, 2008 | 43.89 | 43.89 | 40.87 | 40.98 | 2,460 | -4.27(-9.44%) |
Apr 02, 2008 | 42.76 | 45.55 | 42.35 | 45.26 | 2,321 | +2.55(+5.97%) |
Apr 01, 2008 | 41.04 | 42.76 | 40.81 | 42.70 | 2,350 | +1.54(+3.75%) |
Mar 31, 2008 | 39.38 | 41.93 | 38.91 | 41.16 | 22,069 | +1.13(+2.81%) |
Mar 28, 2008 | 41.46 | 41.87 | 40.04 | 40.04 | 3,308 | -1.19(-2.88%) |
Mar 27, 2008 | 41.58 | 41.76 | 39.15 | 41.22 | 23,304 | -0.30(-0.71%) |
Mar 26, 2008 | 41.16 | 42.35 | 40.04 | 41.52 | 5,982 | -0.42(-0.99%) |
Mar 25, 2008 | 40.39 | 41.99 | 39.74 | 41.93 | 5,479 | +1.84(+4.59%) |
Mar 24, 2008 | 40.04 | 40.39 | 39.74 | 40.10 | 3,936 | +0.06(+0.15%) |
Mar 21, 2008 | 40.04 | 40.45 | 39.68 | 40.04 | 2,459 | +0.00(+0.00%) |
Mar 20, 2008 | 40.04 | 40.45 | 39.68 | 40.04 | 2,459 | -0.06(-0.15%) |
Mar 19, 2008 | 38.26 | 40.21 | 38.26 | 40.10 | 2,371 | -0.47(-1.17%) |
Mar 18, 2008 | 40.04 | 40.98 | 40.04 | 40.57 | 1,008 | +0.77(+1.94%) |
Mar 17, 2008 | 38.79 | 41.34 | 36.89 | 39.80 | 2,119 | -0.59(-1.47%) |
Mar 14, 2008 | 40.98 | 41.46 | 40.39 | 40.39 | 1,844 | -0.83(-2.01%) |
Mar 13, 2008 | 39.74 | 41.52 | 37.78 | 41.22 | 3,320 | +0.47(+1.16%) |
Mar 12, 2008 | 39.44 | 41.52 | 39.44 | 40.75 | 8,600 | +0.77(+1.93%) |
Mar 11, 2008 | 41.28 | 41.28 | 39.56 | 39.98 | 2,016 | +0.53(+1.35%) |
Mar 10, 2008 | 40.27 | 40.27 | 38.20 | 39.44 | 3,711 | -0.42(-1.04%) |
Mar 07, 2008 | 41.52 | 41.52 | 39.15 | 39.86 | 4,111 | -1.54(-3.72%) |
Mar 06, 2008 | 41.22 | 41.40 | 41.10 | 41.40 | 217 | +0.18(+0.43%) |
Mar 05, 2008 | 42.41 | 42.41 | 40.45 | 41.22 | 2,505 | +0.47(+1.16%) |
Mar 04, 2008 | 41.10 | 41.52 | 40.16 | 40.75 | 4,065 | -0.18(-0.43%) |