Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 46.47 | 47.30 | 45.81 | 46.32 | 1,005,388 | +0.02(+0.04%) |
May 29, 2008 | 45.66 | 46.56 | 45.17 | 46.30 | 929,078 | +0.86(+1.88%) |
May 28, 2008 | 44.55 | 45.64 | 44.30 | 45.44 | 977,082 | +1.23(+2.78%) |
May 27, 2008 | 42.82 | 44.38 | 42.72 | 44.21 | 877,847 | +1.52(+3.56%) |
May 26, 2008 | 43.06 | 43.06 | 42.38 | 42.69 | 723,579 | +0.00(+0.00%) |
May 23, 2008 | 43.06 | 43.06 | 42.38 | 42.69 | 723,579 | -0.54(-1.25%) |
May 22, 2008 | 43.04 | 43.92 | 42.49 | 43.23 | 904,975 | +0.25(+0.58%) |
May 21, 2008 | 44.35 | 44.88 | 42.86 | 42.98 | 703,393 | -1.25(-2.82%) |
May 20, 2008 | 44.50 | 44.70 | 43.85 | 44.23 | 725,413 | -0.73(-1.63%) |
May 19, 2008 | 44.50 | 46.28 | 44.39 | 44.96 | 692,400 | +0.27(+0.59%) |
May 16, 2008 | 45.38 | 45.63 | 43.75 | 44.69 | 650,672 | -0.58(-1.28%) |
May 15, 2008 | 44.72 | 45.40 | 44.19 | 45.28 | 525,866 | +0.40(+0.89%) |
May 14, 2008 | 44.05 | 45.33 | 44.05 | 44.88 | 749,950 | +1.05(+2.39%) |
May 13, 2008 | 43.47 | 44.15 | 42.95 | 43.83 | 742,744 | +0.22(+0.50%) |
May 12, 2008 | 42.93 | 43.79 | 42.55 | 43.61 | 739,077 | +0.56(+1.29%) |
May 09, 2008 | 43.25 | 43.36 | 42.66 | 43.06 | 533,918 | -0.61(-1.39%) |
May 08, 2008 | 43.50 | 44.08 | 42.84 | 43.66 | 539,553 | +0.34(+0.79%) |
May 07, 2008 | 45.41 | 45.59 | 43.31 | 43.32 | 797,327 | -1.91(-4.23%) |
May 06, 2008 | 44.50 | 45.56 | 44.22 | 45.24 | 615,955 | +0.40(+0.89%) |
May 05, 2008 | 44.42 | 45.06 | 43.76 | 44.84 | 712,937 | +0.63(+1.43%) |
May 02, 2008 | 44.89 | 44.89 | 43.54 | 44.20 | 795,033 | -0.63(-1.41%) |
May 01, 2008 | 43.32 | 45.00 | 42.85 | 44.84 | 1,173,098 | +1.65(+3.81%) |
Apr 30, 2008 | 43.41 | 44.13 | 43.09 | 43.19 | 540,953 | -0.37(-0.86%) |
Apr 29, 2008 | 43.90 | 44.20 | 42.87 | 43.56 | 741,146 | -0.28(-0.64%) |
Apr 28, 2008 | 42.98 | 44.13 | 42.88 | 43.85 | 824,822 | +1.08(+2.53%) |
Apr 25, 2008 | 42.54 | 43.01 | 41.78 | 42.77 | 641,014 | +0.20(+0.47%) |
Apr 24, 2008 | 41.44 | 42.89 | 40.77 | 42.57 | 751,022 | +1.12(+2.71%) |
Apr 23, 2008 | 41.89 | 42.29 | 41.15 | 41.44 | 886,530 | -0.57(-1.36%) |
Apr 22, 2008 | 42.74 | 43.17 | 41.57 | 42.02 | 817,784 | -0.63(-1.48%) |
Apr 21, 2008 | 43.35 | 43.51 | 42.59 | 42.65 | 1,013,327 | -0.99(-2.27%) |
Apr 18, 2008 | 43.27 | 44.07 | 42.97 | 43.64 | 1,022,583 | +1.04(+2.44%) |
Apr 17, 2008 | 43.07 | 44.02 | 40.49 | 42.60 | 2,182,034 | -1.87(-4.21%) |
Apr 16, 2008 | 42.94 | 44.57 | 42.76 | 44.47 | 1,011,930 | +1.60(+3.74%) |
Apr 15, 2008 | 42.39 | 43.25 | 42.33 | 42.87 | 1,035,207 | +0.82(+1.96%) |
Apr 14, 2008 | 41.69 | 42.43 | 41.22 | 42.04 | 464,780 | +0.21(+0.50%) |
Apr 11, 2008 | 41.77 | 42.52 | 41.59 | 41.84 | 485,657 | -0.63(-1.49%) |
Apr 10, 2008 | 42.15 | 42.69 | 41.80 | 42.47 | 690,858 | +0.17(+0.41%) |
Apr 09, 2008 | 44.31 | 44.36 | 41.86 | 42.29 | 1,207,383 | -2.29(-5.15%) |
Apr 08, 2008 | 44.44 | 44.88 | 43.84 | 44.59 | 653,311 | -0.34(-0.76%) |
Apr 07, 2008 | 44.50 | 45.19 | 44.36 | 44.93 | 690,153 | +0.47(+1.07%) |
Apr 04, 2008 | 45.43 | 45.71 | 44.35 | 44.45 | 781,493 | -0.98(-2.16%) |
Apr 03, 2008 | 44.72 | 45.63 | 44.32 | 45.43 | 588,566 | +0.65(+1.45%) |
Apr 02, 2008 | 45.19 | 45.46 | 43.94 | 44.79 | 797,849 | -0.18(-0.41%) |
Apr 01, 2008 | 43.44 | 45.18 | 43.14 | 44.97 | 803,187 | +1.61(+3.72%) |
Mar 31, 2008 | 43.53 | 43.76 | 42.47 | 43.36 | 1,021,177 | -0.42(-0.95%) |
Mar 28, 2008 | 44.03 | 44.71 | 43.43 | 43.77 | 770,076 | +0.10(+0.23%) |
Mar 27, 2008 | 42.91 | 44.04 | 42.53 | 43.67 | 1,255,992 | +1.11(+2.60%) |
Mar 26, 2008 | 43.46 | 43.63 | 42.20 | 42.57 | 704,254 | -1.15(-2.62%) |
Mar 25, 2008 | 43.85 | 44.81 | 43.46 | 43.71 | 891,472 | -0.30(-0.68%) |
Mar 24, 2008 | 43.60 | 45.09 | 43.46 | 44.01 | 1,897,657 | +1.35(+3.16%) |
Mar 21, 2008 | 40.84 | 42.97 | 40.44 | 42.67 | 1,048,682 | +0.00(+0.00%) |
Mar 20, 2008 | 40.84 | 42.97 | 40.44 | 42.67 | 1,048,682 | +1.80(+4.41%) |
Mar 19, 2008 | 41.15 | 41.98 | 40.57 | 40.86 | 971,943 | -0.20(-0.49%) |
Mar 18, 2008 | 40.73 | 41.08 | 39.80 | 41.06 | 1,264,166 | +1.16(+2.92%) |
Mar 17, 2008 | 39.18 | 40.12 | 37.77 | 39.90 | 973,272 | +0.42(+1.05%) |
Mar 14, 2008 | 40.94 | 40.94 | 39.06 | 39.48 | 842,065 | -1.12(-2.76%) |
Mar 13, 2008 | 39.26 | 41.11 | 38.79 | 40.61 | 686,352 | +1.14(+2.89%) |
Mar 12, 2008 | 39.89 | 40.31 | 39.14 | 39.47 | 624,732 | -0.53(-1.33%) |
Mar 11, 2008 | 39.12 | 40.00 | 38.45 | 40.00 | 745,621 | +1.90(+4.97%) |
Mar 10, 2008 | 39.14 | 39.38 | 38.05 | 38.10 | 610,794 | -1.18(-3.00%) |
Mar 07, 2008 | 39.26 | 40.16 | 38.79 | 39.28 | 956,210 | -0.33(-0.84%) |
Mar 06, 2008 | 39.98 | 40.34 | 39.17 | 39.62 | 561,295 | -0.72(-1.79%) |
Mar 05, 2008 | 39.57 | 40.67 | 39.38 | 40.34 | 967,505 | +1.01(+2.58%) |
Mar 04, 2008 | 38.90 | 39.45 | 38.24 | 39.33 | 1,431,310 | +0.18(+0.47%) |