Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 46.54 | 46.56 | 46.45 | 46.46 | 125,023 | +0.61(+1.33%) |
May 29, 2008 | 45.52 | 45.86 | 45.49 | 45.85 | 168,881 | +0.47(+1.03%) |
May 28, 2008 | 45.16 | 45.39 | 45.16 | 45.39 | 101,694 | -0.36(-0.78%) |
May 27, 2008 | 45.41 | 45.75 | 45.37 | 45.75 | 51,084 | +0.13(+0.28%) |
May 26, 2008 | 45.86 | 45.90 | 45.49 | 45.62 | 0 | +0.00(+0.00%) |
May 23, 2008 | 45.86 | 45.90 | 45.49 | 45.62 | 47,776 | -0.39(-0.85%) |
May 22, 2008 | 46.09 | 46.22 | 46.00 | 46.01 | 37,677 | +0.56(+1.23%) |
May 21, 2008 | 45.98 | 45.99 | 45.45 | 45.45 | 40,881 | -0.82(-1.77%) |
May 20, 2008 | 46.69 | 46.69 | 46.27 | 46.27 | 109,768 | -0.46(-0.97%) |
May 19, 2008 | 47.09 | 47.16 | 46.72 | 46.72 | 127,180 | -0.01(-0.02%) |
May 16, 2008 | 46.67 | 46.87 | 46.48 | 46.73 | 14,254 | +0.28(+0.61%) |
May 15, 2008 | 46.03 | 46.49 | 46.03 | 46.45 | 24,203 | +0.96(+2.12%) |
May 14, 2008 | 45.58 | 45.74 | 45.49 | 45.49 | 145,211 | +0.23(+0.51%) |
May 13, 2008 | 45.52 | 45.52 | 45.05 | 45.26 | 49,274 | +0.09(+0.21%) |
May 12, 2008 | 44.92 | 45.16 | 44.90 | 45.16 | 48,829 | +0.24(+0.52%) |
May 09, 2008 | 45.00 | 45.08 | 44.92 | 44.93 | 55,571 | -0.75(-1.65%) |
May 08, 2008 | 45.66 | 45.92 | 45.54 | 45.68 | 110,168 | +0.10(+0.23%) |
May 07, 2008 | 46.26 | 46.26 | 45.54 | 45.58 | 83,979 | -0.47(-1.02%) |
May 06, 2008 | 45.43 | 46.16 | 45.43 | 46.05 | 76,980 | +0.11(+0.24%) |
May 05, 2008 | 45.66 | 45.93 | 45.63 | 45.93 | 52,572 | +0.19(+0.40%) |
May 02, 2008 | 46.03 | 46.03 | 45.65 | 45.75 | 50,008 | -0.01(-0.03%) |
May 01, 2008 | 45.17 | 45.82 | 45.17 | 45.76 | 55,052 | +0.22(+0.47%) |
Apr 30, 2008 | 45.34 | 45.86 | 45.27 | 45.54 | 63,438 | +0.16(+0.35%) |
Apr 29, 2008 | 45.63 | 45.70 | 45.25 | 45.39 | 100,341 | -0.27(-0.58%) |
Apr 28, 2008 | 45.47 | 45.82 | 45.37 | 45.65 | 136,424 | +0.82(+1.82%) |
Apr 25, 2008 | 44.89 | 44.99 | 44.63 | 44.83 | 82,169 | +0.91(+2.06%) |
Apr 24, 2008 | 43.95 | 44.16 | 43.57 | 43.93 | 28,718 | -0.27(-0.61%) |
Apr 23, 2008 | 44.09 | 44.20 | 44.09 | 44.20 | 2,112 | +0.33(+0.76%) |
Apr 22, 2008 | 44.04 | 44.06 | 43.76 | 43.87 | 31,593 | -0.86(-1.92%) |
Apr 21, 2008 | 44.44 | 44.75 | 44.41 | 44.73 | 55,903 | +0.31(+0.70%) |
Apr 18, 2008 | 44.06 | 44.41 | 44.00 | 44.41 | 36,622 | +1.02(+2.35%) |
Apr 17, 2008 | 43.62 | 43.62 | 43.38 | 43.40 | 45,868 | -0.63(-1.44%) |
Apr 16, 2008 | 43.53 | 44.04 | 43.53 | 44.03 | 21,699 | +1.37(+3.21%) |
Apr 15, 2008 | 42.72 | 42.72 | 42.44 | 42.66 | 9,601 | +0.25(+0.59%) |
Apr 14, 2008 | 42.70 | 42.70 | 42.41 | 42.41 | 9,570 | -0.20(-0.47%) |
Apr 11, 2008 | 42.88 | 43.04 | 42.61 | 42.61 | 47,610 | +0.02(+0.05%) |
Apr 10, 2008 | 42.78 | 42.84 | 42.59 | 42.59 | 23,848 | +0.03(+0.07%) |
Apr 09, 2008 | 42.90 | 42.90 | 42.50 | 42.56 | 24,625 | -0.73(-1.68%) |
Apr 08, 2008 | 43.23 | 43.32 | 43.17 | 43.29 | 16,590 | -0.60(-1.36%) |
Apr 07, 2008 | 44.12 | 44.14 | 43.80 | 43.89 | 83,727 | +0.21(+0.48%) |
Apr 04, 2008 | 43.58 | 43.87 | 43.44 | 43.68 | 77,247 | +0.11(+0.25%) |
Apr 03, 2008 | 43.36 | 43.72 | 43.36 | 43.57 | 118,722 | +0.26(+0.61%) |
Apr 02, 2008 | 43.21 | 43.43 | 43.08 | 43.31 | 106,539 | +0.22(+0.51%) |
Apr 01, 2008 | 42.76 | 43.15 | 42.71 | 43.09 | 372,238 | +1.10(+2.63%) |
Mar 31, 2008 | 41.97 | 42.18 | 41.89 | 41.98 | 79,321 | -0.39(-0.93%) |
Mar 28, 2008 | 42.57 | 42.69 | 42.38 | 42.38 | 45,881 | +0.18(+0.43%) |
Mar 27, 2008 | 42.54 | 42.64 | 42.20 | 42.20 | 264,144 | -0.24(-0.55%) |
Mar 26, 2008 | 42.61 | 42.72 | 42.37 | 42.43 | 130,387 | -0.13(-0.31%) |
Mar 25, 2008 | 42.46 | 42.76 | 42.40 | 42.56 | 236,926 | +0.43(+1.03%) |
Mar 24, 2008 | 42.02 | 42.30 | 42.02 | 42.13 | 106,279 | +0.92(+2.24%) |
Mar 21, 2008 | 40.18 | 41.24 | 40.14 | 41.21 | 230,186 | +0.00(+0.00%) |
Mar 20, 2008 | 40.18 | 41.24 | 40.14 | 41.21 | 230,186 | +0.89(+2.21%) |
Mar 19, 2008 | 41.49 | 41.50 | 40.32 | 40.32 | 592,056 | -1.15(-2.76%) |
Mar 18, 2008 | 41.17 | 41.46 | 41.02 | 41.46 | 278,142 | +1.08(+2.66%) |
Mar 17, 2008 | 39.94 | 40.78 | 39.94 | 40.39 | 266,995 | -0.42(-1.02%) |
Mar 14, 2008 | 41.45 | 41.48 | 40.56 | 40.80 | 199,339 | -1.11(-2.65%) |
Mar 13, 2008 | 41.46 | 42.10 | 41.03 | 41.91 | 382,607 | -0.20(-0.49%) |
Mar 12, 2008 | 42.35 | 42.38 | 42.08 | 42.12 | 50,806 | -0.02(-0.04%) |
Mar 11, 2008 | 41.77 | 42.13 | 41.40 | 42.13 | 42,511 | +1.21(+2.95%) |
Mar 10, 2008 | 41.38 | 41.48 | 40.93 | 40.93 | 81,913 | -0.31(-0.75%) |
Mar 07, 2008 | 41.43 | 41.57 | 41.11 | 41.24 | 72,801 | -0.54(-1.28%) |
Mar 06, 2008 | 42.25 | 42.38 | 41.77 | 41.77 | 474,630 | -0.41(-0.97%) |
Mar 05, 2008 | 42.32 | 42.56 | 42.02 | 42.18 | 275,549 | +0.22(+0.51%) |
Mar 04, 2008 | 41.98 | 42.14 | 41.52 | 41.96 | 276,353 | -0.84(-1.97%) |