Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 44.88 | 45.30 | 44.60 | 44.60 | 636,427 | -0.49(-1.08%) |
May 29, 2008 | 43.67 | 45.19 | 43.67 | 45.08 | 685,709 | +1.23(+2.81%) |
May 28, 2008 | 44.38 | 44.45 | 43.78 | 43.85 | 594,573 | -0.56(-1.25%) |
May 27, 2008 | 44.37 | 44.84 | 44.34 | 44.41 | 470,238 | -0.12(-0.27%) |
May 26, 2008 | 44.55 | 44.89 | 44.32 | 44.53 | 0 | +0.00(+0.00%) |
May 23, 2008 | 44.55 | 44.89 | 44.32 | 44.53 | 527,862 | -0.05(-0.12%) |
May 22, 2008 | 44.78 | 45.12 | 44.19 | 44.58 | 601,519 | -0.36(-0.80%) |
May 21, 2008 | 44.36 | 45.53 | 44.36 | 44.94 | 720,060 | +0.41(+0.92%) |
May 20, 2008 | 44.97 | 45.28 | 44.43 | 44.53 | 445,946 | -0.52(-1.16%) |
May 19, 2008 | 44.89 | 45.46 | 44.89 | 45.05 | 333,649 | +0.39(+0.88%) |
May 16, 2008 | 44.79 | 44.88 | 44.47 | 44.66 | 538,845 | -0.20(-0.44%) |
May 15, 2008 | 44.30 | 44.89 | 44.21 | 44.85 | 402,991 | +0.40(+0.90%) |
May 14, 2008 | 44.26 | 44.90 | 44.24 | 44.45 | 622,157 | +0.21(+0.48%) |
May 13, 2008 | 44.58 | 44.58 | 44.00 | 44.24 | 476,639 | -0.36(-0.81%) |
May 12, 2008 | 44.08 | 44.72 | 44.02 | 44.60 | 465,554 | +0.78(+1.78%) |
May 09, 2008 | 42.75 | 43.97 | 42.54 | 43.82 | 276,354 | +0.66(+1.53%) |
May 08, 2008 | 43.46 | 43.46 | 42.75 | 43.16 | 625,274 | +0.04(+0.10%) |
May 07, 2008 | 44.05 | 44.05 | 43.08 | 43.12 | 667,626 | -0.74(-1.70%) |
May 06, 2008 | 43.05 | 43.86 | 42.79 | 43.86 | 798,604 | +0.50(+1.16%) |
May 05, 2008 | 43.69 | 44.85 | 43.09 | 43.36 | 1,294,564 | -0.38(-0.86%) |
May 02, 2008 | 44.00 | 44.25 | 43.26 | 43.73 | 612,694 | -0.12(-0.27%) |
May 01, 2008 | 42.77 | 43.97 | 42.77 | 43.85 | 915,376 | -0.13(-0.29%) |
Apr 30, 2008 | 44.67 | 45.56 | 43.07 | 43.98 | 1,647,646 | -1.63(-3.58%) |
Apr 29, 2008 | 46.69 | 46.74 | 45.49 | 45.62 | 767,558 | -0.92(-1.98%) |
Apr 28, 2008 | 46.59 | 46.80 | 45.99 | 46.54 | 414,893 | -0.32(-0.68%) |
Apr 25, 2008 | 46.85 | 46.97 | 46.53 | 46.85 | 677,783 | +0.30(+0.64%) |
Apr 24, 2008 | 46.53 | 46.88 | 46.24 | 46.56 | 414,389 | +0.17(+0.37%) |
Apr 23, 2008 | 46.89 | 47.02 | 46.04 | 46.38 | 504,389 | -0.33(-0.71%) |
Apr 22, 2008 | 45.60 | 46.84 | 45.39 | 46.72 | 663,785 | +0.77(+1.67%) |
Apr 21, 2008 | 46.21 | 46.44 | 45.41 | 45.95 | 710,512 | -0.76(-1.63%) |
Apr 18, 2008 | 47.18 | 47.37 | 46.50 | 46.71 | 376,017 | +0.16(+0.35%) |
Apr 17, 2008 | 46.18 | 46.75 | 46.15 | 46.55 | 397,170 | +0.39(+0.85%) |
Apr 16, 2008 | 45.83 | 46.17 | 45.32 | 46.15 | 335,842 | +0.76(+1.68%) |
Apr 15, 2008 | 45.26 | 45.60 | 45.15 | 45.39 | 414,748 | +0.37(+0.82%) |
Apr 14, 2008 | 45.50 | 45.87 | 45.03 | 45.03 | 414,559 | -0.68(-1.50%) |
Apr 11, 2008 | 45.52 | 46.22 | 45.45 | 45.71 | 359,058 | -0.25(-0.54%) |
Apr 10, 2008 | 45.19 | 46.21 | 45.00 | 45.96 | 485,956 | +0.57(+1.26%) |
Apr 09, 2008 | 45.17 | 46.04 | 44.84 | 45.38 | 417,068 | +0.27(+0.61%) |
Apr 08, 2008 | 45.90 | 46.40 | 45.01 | 45.11 | 970,415 | -0.81(-1.77%) |
Apr 07, 2008 | 45.97 | 45.97 | 45.25 | 45.92 | 648,760 | +0.39(+0.86%) |
Apr 04, 2008 | 45.45 | 45.81 | 44.96 | 45.53 | 1,008,871 | +0.35(+0.78%) |
Apr 03, 2008 | 45.63 | 45.72 | 44.76 | 45.18 | 1,159,160 | -0.35(-0.77%) |
Apr 02, 2008 | 46.22 | 46.22 | 45.08 | 45.53 | 555,304 | -0.46(-1.00%) |
Apr 01, 2008 | 44.98 | 45.99 | 44.78 | 45.99 | 565,370 | +1.61(+3.62%) |
Mar 31, 2008 | 43.75 | 44.39 | 43.75 | 44.38 | 613,975 | +0.49(+1.11%) |
Mar 28, 2008 | 44.01 | 44.68 | 43.79 | 43.90 | 532,037 | -0.10(-0.23%) |
Mar 27, 2008 | 44.55 | 44.97 | 43.89 | 44.00 | 677,217 | -0.60(-1.34%) |
Mar 26, 2008 | 44.61 | 45.59 | 44.40 | 44.60 | 1,888,324 | -0.02(-0.04%) |
Mar 25, 2008 | 43.25 | 45.65 | 42.88 | 44.61 | 1,736,694 | +1.15(+2.66%) |
Mar 24, 2008 | 45.20 | 45.29 | 43.45 | 43.46 | 911,627 | -1.39(-3.11%) |
Mar 21, 2008 | 43.25 | 44.86 | 43.02 | 44.85 | 882,718 | +0.00(+0.00%) |
Mar 20, 2008 | 43.25 | 44.86 | 43.02 | 44.85 | 882,718 | +1.83(+4.25%) |
Mar 19, 2008 | 43.20 | 44.33 | 42.95 | 43.02 | 1,031,498 | +0.09(+0.20%) |
Mar 18, 2008 | 43.39 | 43.93 | 42.42 | 42.94 | 1,534,391 | +0.34(+0.80%) |
Mar 17, 2008 | 42.75 | 44.26 | 42.36 | 42.60 | 1,481,320 | -1.23(-2.81%) |
Mar 14, 2008 | 45.37 | 45.55 | 43.73 | 43.83 | 736,010 | -1.19(-2.64%) |
Mar 13, 2008 | 44.46 | 45.55 | 44.26 | 45.02 | 562,860 | +0.03(+0.08%) |
Mar 12, 2008 | 46.04 | 46.09 | 44.92 | 44.98 | 454,813 | -1.05(-2.28%) |
Mar 11, 2008 | 45.32 | 46.03 | 44.91 | 46.03 | 640,116 | +1.47(+3.30%) |
Mar 10, 2008 | 45.50 | 45.89 | 44.56 | 44.56 | 538,164 | -0.93(-2.05%) |
Mar 07, 2008 | 44.80 | 45.99 | 44.73 | 45.50 | 530,400 | +0.09(+0.19%) |
Mar 06, 2008 | 45.83 | 46.05 | 45.34 | 45.41 | 524,318 | -0.35(-0.77%) |
Mar 05, 2008 | 46.44 | 46.54 | 45.34 | 45.76 | 460,693 | -0.36(-0.78%) |
Mar 04, 2008 | 45.83 | 46.44 | 45.45 | 46.12 | 719,402 | +0.07(+0.15%) |