Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 44.87 | 44.87 | 43.75 | 44.22 | 255,375 | -0.52(-1.16%) |
May 29, 2008 | 45.07 | 45.99 | 44.49 | 44.74 | 430,297 | -0.40(-0.89%) |
May 28, 2008 | 45.21 | 45.36 | 43.78 | 45.14 | 469,119 | +0.17(+0.38%) |
May 27, 2008 | 44.00 | 45.49 | 44.00 | 44.97 | 186,815 | +1.04(+2.37%) |
May 26, 2008 | 43.81 | 44.18 | 42.10 | 43.93 | 212,738 | +0.00(+0.00%) |
May 23, 2008 | 43.81 | 44.18 | 42.10 | 43.93 | 212,738 | -0.09(-0.20%) |
May 22, 2008 | 42.04 | 44.20 | 41.87 | 44.02 | 420,789 | +2.08(+4.96%) |
May 21, 2008 | 42.75 | 43.51 | 41.60 | 41.94 | 286,156 | -0.67(-1.57%) |
May 20, 2008 | 43.34 | 43.50 | 42.15 | 42.61 | 187,731 | -1.06(-2.43%) |
May 19, 2008 | 44.34 | 44.60 | 43.37 | 43.67 | 172,682 | -0.60(-1.36%) |
May 16, 2008 | 44.00 | 44.74 | 42.99 | 44.27 | 261,662 | -0.08(-0.18%) |
May 15, 2008 | 43.13 | 45.41 | 42.57 | 44.35 | 258,694 | +1.14(+2.64%) |
May 14, 2008 | 42.95 | 44.00 | 42.47 | 43.21 | 254,439 | +0.36(+0.84%) |
May 13, 2008 | 43.67 | 43.67 | 41.76 | 42.85 | 170,973 | -0.67(-1.54%) |
May 12, 2008 | 41.66 | 43.97 | 40.84 | 43.52 | 401,011 | +2.04(+4.92%) |
May 09, 2008 | 40.77 | 41.81 | 39.24 | 41.48 | 194,153 | +0.24(+0.58%) |
May 08, 2008 | 42.47 | 43.17 | 40.07 | 41.24 | 224,366 | -1.14(-2.69%) |
May 07, 2008 | 41.77 | 43.22 | 41.41 | 42.38 | 305,303 | +0.57(+1.36%) |
May 06, 2008 | 41.60 | 42.30 | 41.26 | 41.81 | 252,007 | -0.13(-0.31%) |
May 05, 2008 | 41.93 | 42.71 | 41.36 | 41.94 | 224,860 | +0.15(+0.36%) |
May 02, 2008 | 41.89 | 42.56 | 39.81 | 41.79 | 374,537 | +0.44(+1.06%) |
May 01, 2008 | 39.40 | 41.97 | 39.40 | 41.35 | 431,138 | +1.97(+5.00%) |
Apr 30, 2008 | 40.85 | 41.43 | 38.73 | 39.38 | 484,897 | -1.20(-2.96%) |
Apr 29, 2008 | 40.04 | 40.66 | 39.65 | 40.58 | 483,291 | +0.21(+0.52%) |
Apr 28, 2008 | 38.97 | 40.85 | 38.97 | 40.37 | 472,754 | +1.43(+3.67%) |
Apr 25, 2008 | 39.33 | 39.33 | 37.38 | 38.94 | 376,572 | -0.16(-0.41%) |
Apr 24, 2008 | 35.90 | 40.24 | 35.86 | 39.10 | 808,304 | +4.65(+13.50%) |
Apr 23, 2008 | 33.79 | 34.91 | 33.75 | 34.45 | 261,867 | +0.88(+2.62%) |
Apr 22, 2008 | 34.71 | 34.71 | 33.15 | 33.57 | 206,952 | -1.24(-3.56%) |
Apr 21, 2008 | 34.54 | 35.21 | 34.19 | 34.81 | 150,092 | -0.06(-0.17%) |
Apr 18, 2008 | 34.84 | 35.67 | 34.52 | 34.87 | 167,477 | +0.92(+2.71%) |
Apr 17, 2008 | 33.68 | 34.30 | 33.02 | 33.95 | 136,793 | +0.19(+0.56%) |
Apr 16, 2008 | 32.44 | 33.84 | 32.13 | 33.76 | 350,443 | +1.63(+5.07%) |
Apr 15, 2008 | 32.61 | 32.90 | 31.91 | 32.13 | 213,677 | -0.25(-0.77%) |
Apr 14, 2008 | 32.84 | 34.51 | 32.26 | 32.38 | 330,727 | -0.65(-1.97%) |
Apr 11, 2008 | 33.11 | 33.48 | 32.58 | 33.03 | 167,589 | -0.11(-0.33%) |
Apr 10, 2008 | 32.40 | 33.92 | 32.31 | 33.14 | 250,712 | +0.57(+1.75%) |
Apr 09, 2008 | 33.82 | 34.39 | 32.34 | 32.57 | 393,186 | -1.07(-3.18%) |
Apr 08, 2008 | 33.94 | 34.04 | 33.27 | 33.64 | 334,648 | -0.46(-1.35%) |
Apr 07, 2008 | 35.61 | 35.63 | 33.97 | 34.10 | 283,055 | -1.23(-3.48%) |
Apr 04, 2008 | 36.47 | 36.53 | 35.08 | 35.33 | 226,702 | -1.34(-3.65%) |
Apr 03, 2008 | 36.44 | 36.98 | 36.18 | 36.67 | 255,246 | +0.20(+0.55%) |
Apr 02, 2008 | 35.31 | 36.93 | 34.56 | 36.47 | 521,335 | +1.36(+3.87%) |
Apr 01, 2008 | 32.12 | 35.11 | 32.11 | 35.11 | 395,347 | +3.26(+10.24%) |
Mar 31, 2008 | 32.55 | 32.55 | 31.45 | 31.85 | 203,532 | -0.58(-1.79%) |
Mar 28, 2008 | 32.72 | 33.04 | 32.31 | 32.43 | 348,331 | -0.16(-0.49%) |
Mar 27, 2008 | 34.09 | 34.28 | 32.56 | 32.59 | 278,498 | -1.40(-4.12%) |
Mar 26, 2008 | 34.99 | 35.09 | 33.65 | 33.99 | 311,422 | -1.37(-3.87%) |
Mar 25, 2008 | 34.36 | 35.50 | 33.23 | 35.36 | 429,551 | +1.27(+3.73%) |
Mar 24, 2008 | 32.06 | 35.12 | 32.04 | 34.09 | 538,336 | +2.28(+7.17%) |
Mar 21, 2008 | 29.18 | 32.14 | 28.69 | 31.81 | 629,308 | +0.00(+0.00%) |
Mar 20, 2008 | 29.18 | 32.14 | 28.69 | 31.81 | 629,308 | +2.89(+9.99%) |
Mar 19, 2008 | 29.69 | 30.20 | 28.92 | 28.92 | 358,925 | -0.76(-2.56%) |
Mar 18, 2008 | 28.44 | 29.75 | 27.79 | 29.68 | 261,557 | +1.84(+6.61%) |
Mar 17, 2008 | 27.25 | 28.50 | 26.74 | 27.84 | 301,390 | +0.26(+0.94%) |
Mar 14, 2008 | 29.29 | 29.60 | 27.39 | 27.58 | 491,954 | -1.52(-5.22%) |
Mar 13, 2008 | 28.83 | 29.22 | 27.98 | 29.10 | 661,312 | -0.11(-0.38%) |
Mar 12, 2008 | 29.55 | 30.56 | 29.18 | 29.21 | 251,511 | -0.48(-1.62%) |
Mar 11, 2008 | 29.06 | 29.90 | 28.51 | 29.69 | 370,841 | +1.36(+4.80%) |
Mar 10, 2008 | 29.30 | 29.50 | 28.26 | 28.33 | 544,581 | -0.92(-3.15%) |
Mar 07, 2008 | 28.75 | 29.78 | 28.61 | 29.25 | 268,196 | +0.15(+0.52%) |
Mar 06, 2008 | 29.93 | 30.42 | 29.00 | 29.10 | 490,587 | -1.06(-3.51%) |
Mar 05, 2008 | 30.16 | 30.42 | 29.70 | 30.16 | 365,614 | +0.21(+0.70%) |
Mar 04, 2008 | 29.60 | 30.43 | 29.43 | 29.95 | 449,559 | -0.02(-0.07%) |