Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 43.20 | 46.50 | 45.20 | 46.50 | 60,162 | +3.30(+7.64%) |
May 29, 2008 | 43.20 | 43.50 | 42.95 | 43.20 | 82,439 | +0.00(+0.00%) |
May 28, 2008 | 43.20 | 43.55 | 42.70 | 43.20 | 34,383 | -0.95(-2.15%) |
May 27, 2008 | 44.90 | 44.75 | 43.60 | 44.15 | 27,256 | -0.75(-1.67%) |
May 26, 2008 | 44.90 | 45.20 | 44.30 | 44.90 | 23,679 | +0.00(+0.00%) |
May 23, 2008 | 44.90 | 45.20 | 44.30 | 44.90 | 23,679 | +0.85(+1.93%) |
May 22, 2008 | 44.05 | 44.05 | 43.50 | 44.05 | 32,941 | -0.45(-1.01%) |
May 21, 2008 | 44.50 | 44.60 | 41.25 | 44.50 | 43,582 | +1.45(+3.37%) |
May 20, 2008 | 43.05 | 43.20 | 42.20 | 43.05 | 51,597 | -0.20(-0.46%) |
May 19, 2008 | 42.20 | 43.75 | 42.50 | 43.25 | 55,693 | +1.05(+2.49%) |
May 16, 2008 | 42.20 | 42.50 | 41.80 | 42.20 | 29,287 | +0.20(+0.48%) |
May 15, 2008 | 42.00 | 42.00 | 41.00 | 42.00 | 75,682 | +0.70(+1.69%) |
May 14, 2008 | 40.30 | 41.50 | 40.55 | 41.30 | 28,473 | +1.00(+2.48%) |
May 13, 2008 | 40.30 | 40.46 | 39.40 | 40.30 | 62,503 | +0.15(+0.37%) |
May 12, 2008 | 40.15 | 40.15 | 39.40 | 40.15 | 19,140 | +0.31(+0.78%) |
May 09, 2008 | 39.40 | 39.95 | 39.20 | 39.84 | 14,939 | +0.44(+1.12%) |
May 08, 2008 | 39.40 | 40.00 | 37.40 | 39.40 | 34,626 | +4.20(+11.93%) |
May 07, 2008 | 35.20 | 35.40 | 34.75 | 35.20 | 24,753 | -0.80(-2.22%) |
May 06, 2008 | 36.00 | 36.00 | 35.45 | 36.00 | 19,856 | -0.50(-1.37%) |
May 05, 2008 | 36.50 | 36.50 | 35.90 | 36.50 | 27,622 | +0.65(+1.81%) |
May 02, 2008 | 37.00 | 36.10 | 35.60 | 35.85 | 11,221 | -1.15(-3.11%) |
May 01, 2008 | 37.00 | 37.10 | 36.60 | 37.00 | 8,431 | +0.40(+1.09%) |
Apr 30, 2008 | 36.60 | 36.96 | 36.10 | 36.60 | 18,962 | +0.70(+1.95%) |
Apr 29, 2008 | 35.90 | 36.30 | 35.90 | 35.90 | 15,447 | -1.00(-2.71%) |
Apr 28, 2008 | 36.90 | 37.35 | 36.90 | 36.90 | 11,940 | -0.45(-1.20%) |
Apr 25, 2008 | 37.90 | 37.46 | 36.90 | 37.35 | 36,146 | -0.55(-1.45%) |
Apr 24, 2008 | 37.90 | 37.90 | 37.35 | 37.90 | 12,187 | +0.00(+0.00%) |
Apr 23, 2008 | 37.90 | 38.00 | 37.29 | 37.90 | 11,671 | +0.86(+2.32%) |
Apr 22, 2008 | 37.04 | 37.50 | 6.850 | 37.04 | 18,707 | -0.26(-0.70%) |
Apr 21, 2008 | 37.30 | 37.30 | 36.45 | 37.30 | 44,333 | +0.05(+0.13%) |
Apr 18, 2008 | 37.25 | 37.25 | 36.75 | 37.25 | 13,865 | +0.40(+1.09%) |
Apr 17, 2008 | 36.85 | 36.85 | 36.20 | 36.85 | 16,868 | -0.95(-2.51%) |
Apr 16, 2008 | 37.80 | 38.00 | 37.00 | 37.80 | 29,220 | +0.80(+2.16%) |
Apr 15, 2008 | 37.00 | 37.00 | 36.35 | 37.00 | 15,007 | +0.40(+1.09%) |
Apr 14, 2008 | 36.10 | 36.60 | 35.75 | 36.60 | 15,465 | +0.50(+1.39%) |
Apr 11, 2008 | 36.50 | 36.30 | 35.45 | 36.10 | 26,911 | -0.40(-1.10%) |
Apr 10, 2008 | 36.50 | 36.50 | 36.00 | 36.50 | 25,914 | +0.75(+2.10%) |
Apr 09, 2008 | 35.75 | 36.30 | 35.75 | 35.75 | 15,979 | -0.35(-0.97%) |
Apr 08, 2008 | 36.24 | 36.65 | 35.80 | 36.10 | 16,876 | -0.14(-0.39%) |
Apr 07, 2008 | 36.24 | 36.71 | 36.15 | 36.24 | 15,452 | +0.09(+0.25%) |
Apr 04, 2008 | 36.15 | 36.25 | 35.50 | 36.15 | 14,474 | +1.15(+3.29%) |
Apr 03, 2008 | 35.00 | 35.50 | 35.00 | 35.00 | 44,133 | -0.79(-2.21%) |
Apr 02, 2008 | 36.50 | 35.99 | 35.50 | 35.79 | 44,034 | -0.71(-1.95%) |
Apr 01, 2008 | 36.85 | 36.50 | 35.75 | 36.50 | 12,959 | -0.35(-0.95%) |
Mar 31, 2008 | 36.85 | 36.85 | 36.35 | 36.85 | 12,601 | +0.75(+2.08%) |
Mar 28, 2008 | 36.15 | 36.70 | 36.05 | 36.10 | 22,715 | -0.05(-0.14%) |
Mar 27, 2008 | 35.90 | 36.55 | 36.10 | 36.15 | 20,227 | +0.25(+0.70%) |
Mar 26, 2008 | 35.80 | 36.25 | 35.85 | 35.90 | 13,480 | +0.61(+1.73%) |
Mar 25, 2008 | 5.800 | 35.29 | 35.29 | 35.29 | 2,298 | +0.00(+0.00%) |
Mar 24, 2008 | 35.25 | 36.00 | 34.30 | 35.29 | 28,887 | +0.04(+0.11%) |
Mar 21, 2008 | 35.25 | 35.25 | 34.20 | 35.25 | 222,550 | +0.00(+0.00%) |
Mar 20, 2008 | 35.25 | 35.25 | 34.20 | 35.25 | 222,550 | +0.30(+0.86%) |
Mar 19, 2008 | 34.95 | 35.80 | 34.35 | 34.95 | 24,052 | -1.65(-4.51%) |
Mar 18, 2008 | 35.80 | 36.64 | 35.70 | 36.60 | 17,377 | +0.80(+2.23%) |
Mar 17, 2008 | 35.80 | 36.00 | 35.15 | 35.80 | 21,812 | -0.15(-0.42%) |
Mar 14, 2008 | 35.20 | 36.90 | 35.30 | 35.95 | 6,803 | +0.75(+2.13%) |
Mar 13, 2008 | 35.85 | 35.65 | 34.95 | 35.20 | 15,244 | -0.65(-1.81%) |
Mar 12, 2008 | 35.85 | 36.35 | 35.70 | 35.85 | 22,029 | -0.15(-0.42%) |
Mar 11, 2008 | 36.00 | 36.10 | 35.05 | 36.00 | 21,179 | +0.20(+0.56%) |
Mar 10, 2008 | 35.80 | 36.15 | 35.70 | 35.80 | 13,489 | -0.55(-1.51%) |
Mar 07, 2008 | 36.35 | 37.00 | 35.80 | 36.35 | 34,707 | -0.70(-1.89%) |
Mar 06, 2008 | 36.46 | 37.40 | 36.65 | 37.05 | 24,012 | +0.59(+1.62%) |
Mar 05, 2008 | 35.05 | 36.50 | 35.35 | 36.46 | 9,937 | +1.41(+4.02%) |
Mar 04, 2008 | 35.05 | 35.40 | 34.60 | 35.05 | 11,792 | -0.41(-1.16%) |