Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 44.02 | 44.71 | 43.02 | 44.12 | 259,358 | +0.10(+0.23%) |
May 29, 2008 | 43.91 | 44.43 | 43.58 | 44.02 | 158,734 | -0.10(-0.23%) |
May 28, 2008 | 44.12 | 44.25 | 43.76 | 44.12 | 222,096 | -0.02(-0.04%) |
May 27, 2008 | 44.04 | 44.71 | 43.91 | 44.14 | 187,915 | -0.27(-0.60%) |
May 26, 2008 | 45.16 | 45.75 | 43.64 | 44.41 | 0 | +0.00(+0.00%) |
May 23, 2008 | 45.16 | 45.75 | 43.64 | 44.41 | 201,740 | -0.75(-1.66%) |
May 22, 2008 | 45.63 | 45.91 | 44.81 | 45.16 | 155,600 | -0.66(-1.43%) |
May 21, 2008 | 45.80 | 47.34 | 45.77 | 45.81 | 284,364 | +0.15(+0.32%) |
May 20, 2008 | 45.66 | 46.07 | 45.29 | 45.66 | 218,438 | -0.05(-0.10%) |
May 19, 2008 | 45.41 | 46.30 | 45.09 | 45.71 | 144,292 | +0.36(+0.80%) |
May 16, 2008 | 45.35 | 45.93 | 44.63 | 45.35 | 201,067 | +0.44(+0.99%) |
May 15, 2008 | 44.50 | 45.01 | 44.03 | 44.91 | 129,044 | +0.70(+1.59%) |
May 14, 2008 | 45.33 | 45.39 | 44.04 | 44.20 | 210,566 | -1.26(-2.77%) |
May 13, 2008 | 44.54 | 45.48 | 43.96 | 45.46 | 156,354 | +1.05(+2.38%) |
May 12, 2008 | 43.73 | 44.91 | 42.96 | 44.41 | 235,309 | +0.51(+1.16%) |
May 09, 2008 | 42.46 | 44.02 | 42.39 | 43.90 | 89,763 | +1.06(+2.48%) |
May 08, 2008 | 41.57 | 42.93 | 41.56 | 42.83 | 270,678 | +1.26(+3.03%) |
May 07, 2008 | 43.16 | 43.18 | 41.54 | 41.57 | 231,259 | -1.57(-3.64%) |
May 06, 2008 | 42.44 | 43.30 | 42.44 | 43.15 | 269,461 | +0.70(+1.66%) |
May 05, 2008 | 42.24 | 42.81 | 42.23 | 42.44 | 321,710 | +0.07(+0.17%) |
May 02, 2008 | 42.78 | 42.78 | 41.48 | 42.37 | 509,603 | +0.33(+0.79%) |
May 01, 2008 | 43.71 | 43.88 | 41.63 | 42.04 | 327,206 | -1.93(-4.40%) |
Apr 30, 2008 | 43.80 | 44.04 | 42.49 | 43.97 | 293,596 | +0.44(+1.02%) |
Apr 29, 2008 | 44.59 | 44.77 | 43.08 | 43.53 | 280,031 | -1.47(-3.27%) |
Apr 28, 2008 | 45.38 | 45.53 | 44.38 | 45.00 | 298,155 | -0.28(-0.61%) |
Apr 25, 2008 | 45.28 | 45.54 | 44.28 | 45.28 | 308,584 | +0.30(+0.66%) |
Apr 24, 2008 | 42.18 | 46.16 | 42.09 | 44.98 | 1,015,112 | +3.30(+7.92%) |
Apr 23, 2008 | 42.56 | 42.66 | 41.05 | 41.68 | 356,320 | -0.87(-2.04%) |
Apr 22, 2008 | 42.87 | 43.05 | 41.79 | 42.55 | 215,969 | -0.65(-1.50%) |
Apr 21, 2008 | 42.89 | 43.48 | 42.32 | 43.19 | 298,274 | +0.12(+0.28%) |
Apr 18, 2008 | 41.76 | 43.11 | 41.33 | 43.07 | 226,332 | +1.64(+3.95%) |
Apr 17, 2008 | 40.67 | 41.63 | 40.66 | 41.44 | 270,361 | +0.61(+1.50%) |
Apr 16, 2008 | 40.10 | 40.84 | 39.82 | 40.83 | 433,002 | +1.02(+2.56%) |
Apr 15, 2008 | 40.19 | 40.47 | 39.78 | 39.81 | 375,498 | -0.08(-0.21%) |
Apr 14, 2008 | 39.51 | 40.65 | 39.27 | 39.89 | 222,993 | +0.45(+1.15%) |
Apr 11, 2008 | 40.36 | 40.47 | 39.38 | 39.44 | 249,806 | -1.33(-3.27%) |
Apr 10, 2008 | 39.00 | 40.77 | 38.86 | 40.77 | 375,209 | +1.58(+4.04%) |
Apr 09, 2008 | 39.12 | 39.51 | 38.94 | 39.19 | 291,638 | +0.25(+0.64%) |
Apr 08, 2008 | 38.76 | 39.21 | 38.46 | 38.94 | 205,487 | -0.16(-0.40%) |
Apr 07, 2008 | 39.03 | 39.34 | 38.89 | 39.10 | 306,019 | +0.50(+1.29%) |
Apr 04, 2008 | 37.96 | 38.85 | 37.61 | 38.60 | 308,404 | +0.44(+1.16%) |
Apr 03, 2008 | 38.38 | 38.96 | 37.67 | 38.15 | 472,187 | -0.95(-2.44%) |
Apr 02, 2008 | 38.58 | 39.32 | 38.10 | 39.10 | 226,152 | +0.80(+2.10%) |
Apr 01, 2008 | 37.11 | 38.33 | 36.55 | 38.30 | 318,986 | +1.20(+3.24%) |
Mar 31, 2008 | 35.86 | 37.28 | 35.71 | 37.10 | 257,783 | +1.33(+3.72%) |
Mar 28, 2008 | 35.91 | 36.53 | 35.64 | 35.77 | 106,148 | -0.33(-0.92%) |
Mar 27, 2008 | 36.61 | 36.62 | 36.06 | 36.10 | 208,081 | -0.39(-1.06%) |
Mar 26, 2008 | 35.17 | 36.60 | 35.01 | 36.49 | 256,473 | +1.26(+3.57%) |
Mar 25, 2008 | 34.45 | 35.60 | 34.35 | 35.23 | 230,575 | +1.01(+2.95%) |
Mar 24, 2008 | 33.65 | 35.08 | 33.51 | 34.22 | 245,590 | +0.73(+2.18%) |
Mar 21, 2008 | 33.89 | 34.90 | 33.22 | 33.49 | 494,368 | +0.00(+0.00%) |
Mar 20, 2008 | 33.89 | 34.90 | 33.22 | 33.49 | 494,368 | +0.08(+0.25%) |
Mar 19, 2008 | 34.87 | 35.02 | 33.41 | 33.41 | 250,022 | -1.41(-4.04%) |
Mar 18, 2008 | 33.95 | 34.89 | 33.72 | 34.81 | 297,692 | +1.73(+5.23%) |
Mar 17, 2008 | 33.60 | 33.96 | 33.04 | 33.08 | 278,544 | -1.41(-4.08%) |
Mar 14, 2008 | 35.10 | 35.10 | 33.07 | 34.49 | 264,130 | -0.31(-0.90%) |
Mar 13, 2008 | 32.95 | 34.88 | 32.31 | 34.80 | 329,406 | +1.62(+4.88%) |
Mar 12, 2008 | 33.75 | 33.92 | 32.99 | 33.18 | 241,623 | -0.44(-1.32%) |
Mar 11, 2008 | 33.29 | 33.96 | 33.01 | 33.63 | 253,877 | +1.06(+3.27%) |
Mar 10, 2008 | 32.92 | 33.21 | 32.25 | 32.56 | 267,533 | -0.43(-1.29%) |
Mar 07, 2008 | 33.09 | 33.53 | 32.73 | 32.99 | 509,989 | -0.48(-1.44%) |
Mar 06, 2008 | 33.06 | 34.26 | 33.06 | 33.47 | 324,067 | +0.29(+0.86%) |
Mar 05, 2008 | 33.49 | 33.59 | 32.74 | 33.18 | 644,117 | -0.04(-0.11%) |
Mar 04, 2008 | 34.18 | 34.26 | 32.75 | 33.22 | 611,833 | -1.35(-3.91%) |