Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 42.43 | 43.28 | 42.36 | 43.13 | 722,528 | +1.48(+3.55%) |
May 29, 2008 | 41.76 | 42.18 | 41.15 | 41.65 | 997,729 | -0.40(-0.96%) |
May 28, 2008 | 41.05 | 42.16 | 40.74 | 42.06 | 632,824 | +0.56(+1.35%) |
May 27, 2008 | 42.19 | 42.28 | 40.69 | 41.49 | 1,091,322 | -0.66(-1.57%) |
May 26, 2008 | 42.89 | 43.14 | 41.75 | 42.15 | 0 | +0.00(+0.00%) |
May 23, 2008 | 42.89 | 43.14 | 41.75 | 42.15 | 779,385 | -1.01(-2.33%) |
May 22, 2008 | 44.19 | 44.19 | 42.78 | 43.16 | 648,442 | -0.37(-0.86%) |
May 21, 2008 | 44.85 | 45.23 | 43.38 | 43.53 | 1,112,079 | -1.06(-2.39%) |
May 20, 2008 | 45.23 | 45.34 | 44.17 | 44.60 | 1,387,433 | -0.85(-1.87%) |
May 19, 2008 | 45.16 | 47.27 | 45.16 | 45.45 | 2,273,236 | +1.73(+3.97%) |
May 16, 2008 | 43.64 | 43.84 | 42.96 | 43.71 | 775,776 | +0.05(+0.11%) |
May 15, 2008 | 43.37 | 43.74 | 42.98 | 43.66 | 701,595 | +0.55(+1.28%) |
May 14, 2008 | 42.59 | 43.61 | 42.59 | 43.11 | 1,277,312 | +1.13(+2.70%) |
May 13, 2008 | 42.20 | 42.24 | 41.33 | 41.98 | 1,008,928 | +1.55(+3.83%) |
May 12, 2008 | 40.61 | 40.61 | 39.55 | 40.43 | 993,100 | +0.03(+0.07%) |
May 09, 2008 | 39.98 | 40.59 | 39.14 | 40.40 | 744,774 | +0.09(+0.22%) |
May 08, 2008 | 40.60 | 40.71 | 39.94 | 40.31 | 1,029,667 | -0.35(-0.87%) |
May 07, 2008 | 41.98 | 42.07 | 40.48 | 40.67 | 1,309,468 | -2.87(-6.59%) |
May 06, 2008 | 42.97 | 43.79 | 42.13 | 43.53 | 1,015,419 | +1.04(+2.44%) |
May 05, 2008 | 42.27 | 42.55 | 41.67 | 42.50 | 904,676 | +0.50(+1.20%) |
May 02, 2008 | 42.59 | 42.68 | 41.44 | 42.00 | 2,500,045 | +0.36(+0.88%) |
May 01, 2008 | 42.19 | 42.19 | 40.61 | 41.63 | 2,128,269 | -0.58(-1.38%) |
Apr 30, 2008 | 42.39 | 42.74 | 41.69 | 42.21 | 963,610 | +0.19(+0.45%) |
Apr 29, 2008 | 42.88 | 42.94 | 41.75 | 42.03 | 954,680 | -1.07(-2.49%) |
Apr 28, 2008 | 43.91 | 43.91 | 42.64 | 43.10 | 860,666 | -0.88(-2.00%) |
Apr 25, 2008 | 44.53 | 44.53 | 42.64 | 43.98 | 1,388,501 | -0.84(-1.87%) |
Apr 24, 2008 | 44.75 | 45.64 | 43.40 | 44.82 | 2,772,891 | +1.80(+4.19%) |
Apr 23, 2008 | 41.80 | 43.77 | 41.60 | 43.01 | 3,802,418 | +4.29(+11.07%) |
Apr 22, 2008 | 39.42 | 39.46 | 38.45 | 38.72 | 1,766,209 | -0.78(-1.97%) |
Apr 21, 2008 | 39.23 | 39.62 | 38.71 | 39.50 | 1,166,293 | +0.12(+0.30%) |
Apr 18, 2008 | 38.82 | 39.52 | 38.82 | 39.38 | 1,127,455 | +0.49(+1.27%) |
Apr 17, 2008 | 38.95 | 39.14 | 38.52 | 38.89 | 932,733 | -0.71(-1.79%) |
Apr 16, 2008 | 38.64 | 39.78 | 38.45 | 39.60 | 1,435,622 | +1.09(+2.84%) |
Apr 15, 2008 | 38.74 | 38.74 | 37.72 | 38.51 | 1,001,720 | +0.48(+1.27%) |
Apr 14, 2008 | 39.10 | 39.10 | 37.91 | 38.02 | 1,270,234 | -1.54(-3.89%) |
Apr 11, 2008 | 39.46 | 40.53 | 39.43 | 39.56 | 1,109,564 | -2.00(-4.81%) |
Apr 10, 2008 | 40.86 | 41.81 | 40.10 | 41.56 | 1,386,956 | +1.08(+2.68%) |
Apr 09, 2008 | 41.30 | 41.50 | 40.24 | 40.48 | 1,962,906 | -2.50(-5.83%) |
Apr 08, 2008 | 42.88 | 43.57 | 42.51 | 42.98 | 1,565,393 | -1.28(-2.90%) |
Apr 07, 2008 | 44.46 | 45.72 | 44.15 | 44.26 | 1,778,273 | +0.94(+2.16%) |
Apr 04, 2008 | 43.63 | 44.36 | 42.51 | 43.33 | 2,103,091 | -0.30(-0.68%) |
Apr 03, 2008 | 42.86 | 44.06 | 42.48 | 43.62 | 1,459,528 | +1.51(+3.58%) |
Apr 02, 2008 | 42.88 | 42.88 | 41.50 | 42.11 | 1,746,190 | -1.16(-2.69%) |
Apr 01, 2008 | 41.21 | 43.34 | 40.77 | 43.28 | 2,336,179 | +3.42(+8.58%) |
Mar 31, 2008 | 39.44 | 40.46 | 39.30 | 39.86 | 879,875 | -0.36(-0.91%) |
Mar 28, 2008 | 41.01 | 41.01 | 39.95 | 40.22 | 1,139,823 | +1.47(+3.79%) |
Mar 27, 2008 | 39.18 | 39.84 | 38.64 | 38.75 | 1,096,133 | +0.72(+1.89%) |
Mar 26, 2008 | 38.60 | 38.64 | 37.58 | 38.03 | 770,630 | -0.62(-1.61%) |
Mar 25, 2008 | 38.35 | 39.07 | 37.13 | 38.65 | 1,266,146 | +1.53(+4.12%) |
Mar 24, 2008 | 37.45 | 38.28 | 36.84 | 37.13 | 1,666,378 | +0.37(+1.02%) |
Mar 21, 2008 | 35.20 | 36.79 | 34.50 | 36.75 | 1,217,245 | +0.00(+0.00%) |
Mar 20, 2008 | 35.20 | 36.79 | 34.50 | 36.75 | 1,217,144 | +1.00(+2.78%) |
Mar 19, 2008 | 38.86 | 39.09 | 35.76 | 35.76 | 2,019,575 | -3.41(-8.71%) |
Mar 18, 2008 | 37.86 | 39.35 | 37.42 | 39.17 | 2,671,887 | +0.99(+2.58%) |
Mar 17, 2008 | 36.55 | 38.84 | 36.55 | 38.18 | 1,955,951 | -1.03(-2.61%) |
Mar 14, 2008 | 41.11 | 41.11 | 38.66 | 39.21 | 2,386,717 | -3.81(-8.85%) |
Mar 13, 2008 | 41.61 | 43.57 | 41.50 | 43.01 | 2,349,440 | -1.37(-3.09%) |
Mar 12, 2008 | 44.88 | 46.06 | 44.36 | 44.38 | 1,133,570 | -1.93(-4.17%) |
Mar 11, 2008 | 43.78 | 46.31 | 43.78 | 46.31 | 2,066,073 | +3.85(+9.08%) |
Mar 10, 2008 | 44.57 | 44.57 | 42.17 | 42.46 | 1,900,380 | -2.10(-4.71%) |
Mar 07, 2008 | 44.82 | 46.99 | 44.09 | 44.56 | 1,455,278 | -0.50(-1.12%) |
Mar 06, 2008 | 46.81 | 47.29 | 44.87 | 45.06 | 1,156,340 | -1.42(-3.05%) |
Mar 05, 2008 | 46.12 | 46.81 | 45.48 | 46.48 | 2,057,220 | +1.30(+2.88%) |
Mar 04, 2008 | 46.17 | 46.60 | 44.13 | 45.18 | 3,380,996 | -3.47(-7.13%) |