Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 40.17 | 40.17 | 39.50 | 39.78 | 110,299 | -0.27(-0.67%) |
May 29, 2008 | 39.91 | 40.59 | 39.71 | 40.05 | 97,087 | +0.05(+0.12%) |
May 28, 2008 | 40.50 | 41.20 | 39.61 | 40.00 | 213,927 | -0.30(-0.74%) |
May 27, 2008 | 39.75 | 40.59 | 39.55 | 40.30 | 164,757 | +0.88(+2.23%) |
May 26, 2008 | 39.57 | 40.19 | 39.06 | 39.42 | 0 | +0.00(+0.00%) |
May 23, 2008 | 39.57 | 40.19 | 39.06 | 39.42 | 190,690 | -0.11(-0.28%) |
May 22, 2008 | 39.81 | 40.24 | 39.35 | 39.53 | 62,658 | +0.00(+0.00%) |
May 21, 2008 | 39.90 | 40.88 | 39.32 | 39.53 | 160,205 | -0.42(-1.05%) |
May 20, 2008 | 41.40 | 41.40 | 39.60 | 39.95 | 163,138 | -1.44(-3.48%) |
May 19, 2008 | 42.19 | 42.19 | 41.13 | 41.39 | 160,302 | -0.70(-1.66%) |
May 16, 2008 | 42.03 | 42.41 | 41.44 | 42.09 | 227,525 | +0.11(+0.26%) |
May 15, 2008 | 41.61 | 42.37 | 41.36 | 41.98 | 131,750 | +0.37(+0.89%) |
May 14, 2008 | 41.55 | 42.10 | 41.24 | 41.61 | 230,356 | +0.06(+0.14%) |
May 13, 2008 | 41.77 | 41.81 | 41.00 | 41.55 | 364,282 | -0.40(-0.95%) |
May 12, 2008 | 41.69 | 42.31 | 41.24 | 41.95 | 233,726 | +0.16(+0.38%) |
May 09, 2008 | 41.84 | 42.59 | 41.03 | 41.79 | 226,347 | -0.55(-1.30%) |
May 08, 2008 | 41.33 | 42.86 | 40.58 | 42.34 | 362,543 | -0.16(-0.38%) |
May 07, 2008 | 43.08 | 46.19 | 42.27 | 42.50 | 394,347 | -1.20(-2.75%) |
May 06, 2008 | 44.15 | 44.36 | 43.10 | 43.70 | 140,617 | -0.40(-0.91%) |
May 05, 2008 | 45.99 | 45.99 | 44.08 | 44.10 | 127,824 | -1.85(-4.03%) |
May 02, 2008 | 46.20 | 46.75 | 45.13 | 45.95 | 163,720 | +0.16(+0.35%) |
May 01, 2008 | 44.56 | 46.65 | 44.00 | 45.79 | 164,803 | +1.49(+3.36%) |
Apr 30, 2008 | 46.40 | 46.71 | 44.24 | 44.30 | 94,981 | -1.75(-3.80%) |
Apr 29, 2008 | 44.91 | 46.23 | 44.67 | 46.05 | 202,976 | +1.39(+3.11%) |
Apr 28, 2008 | 43.99 | 45.00 | 43.61 | 44.66 | 106,768 | +0.44(+1.00%) |
Apr 25, 2008 | 44.29 | 44.61 | 43.67 | 44.22 | 69,210 | -0.05(-0.11%) |
Apr 24, 2008 | 44.84 | 44.92 | 43.25 | 44.27 | 84,898 | -0.44(-0.98%) |
Apr 23, 2008 | 44.83 | 45.25 | 44.51 | 44.71 | 143,259 | +0.12(+0.27%) |
Apr 22, 2008 | 44.90 | 45.16 | 43.91 | 44.59 | 156,858 | -0.51(-1.13%) |
Apr 21, 2008 | 45.05 | 45.25 | 44.81 | 45.10 | 184,409 | -0.15(-0.33%) |
Apr 18, 2008 | 45.39 | 45.75 | 45.00 | 45.25 | 72,261 | +0.25(+0.56%) |
Apr 17, 2008 | 44.90 | 45.25 | 44.59 | 45.00 | 79,679 | -0.02(-0.04%) |
Apr 16, 2008 | 45.49 | 45.50 | 44.70 | 45.02 | 109,745 | -0.21(-0.46%) |
Apr 15, 2008 | 43.79 | 45.34 | 43.10 | 45.23 | 193,131 | +1.56(+3.57%) |
Apr 14, 2008 | 43.73 | 45.05 | 43.62 | 43.67 | 121,801 | +0.15(+0.34%) |
Apr 11, 2008 | 44.80 | 45.12 | 43.10 | 43.52 | 102,115 | -1.73(-3.82%) |
Apr 10, 2008 | 43.07 | 45.40 | 43.07 | 45.25 | 153,300 | +1.84(+4.24%) |
Apr 09, 2008 | 45.35 | 45.50 | 43.14 | 43.41 | 83,300 | -1.96(-4.32%) |
Apr 08, 2008 | 45.41 | 45.64 | 44.77 | 45.37 | 120,515 | -0.04(-0.09%) |
Apr 07, 2008 | 46.73 | 47.03 | 43.84 | 45.41 | 333,148 | -1.09(-2.34%) |
Apr 04, 2008 | 48.03 | 48.03 | 46.35 | 46.50 | 135,400 | -1.72(-3.57%) |
Apr 03, 2008 | 47.21 | 48.34 | 47.20 | 48.22 | 97,600 | +0.61(+1.28%) |
Apr 02, 2008 | 47.24 | 47.97 | 47.17 | 47.61 | 157,085 | +0.65(+1.38%) |
Apr 01, 2008 | 46.14 | 47.06 | 46.11 | 46.96 | 247,708 | -0.58(-1.22%) |
Mar 31, 2008 | 48.26 | 48.59 | 47.19 | 47.54 | 145,400 | -0.37(-0.77%) |
Mar 28, 2008 | 48.50 | 49.97 | 47.84 | 47.91 | 256,000 | -0.36(-0.75%) |
Mar 27, 2008 | 48.30 | 48.83 | 48.01 | 48.27 | 79,000 | -0.03(-0.06%) |
Mar 26, 2008 | 49.15 | 49.40 | 47.62 | 48.30 | 124,200 | -1.35(-2.72%) |
Mar 25, 2008 | 49.42 | 49.83 | 48.85 | 49.65 | 175,425 | +0.07(+0.14%) |
Mar 24, 2008 | 47.70 | 49.98 | 47.64 | 49.58 | 221,660 | +1.89(+3.96%) |
Mar 21, 2008 | 47.85 | 48.50 | 46.32 | 47.69 | 268,900 | +0.00(+0.00%) |
Mar 20, 2008 | 47.85 | 48.50 | 46.32 | 47.69 | 268,900 | +0.03(+0.06%) |
Mar 19, 2008 | 47.94 | 48.95 | 47.06 | 47.66 | 228,400 | -0.16(-0.33%) |
Mar 18, 2008 | 46.42 | 48.00 | 45.76 | 47.82 | 191,824 | +2.30(+5.05%) |
Mar 17, 2008 | 45.50 | 47.85 | 44.58 | 45.52 | 268,113 | -1.20(-2.57%) |
Mar 14, 2008 | 47.74 | 48.68 | 45.50 | 46.72 | 292,850 | -1.20(-2.50%) |
Mar 13, 2008 | 44.13 | 48.23 | 44.13 | 47.92 | 805,585 | +2.82(+6.25%) |
Mar 12, 2008 | 38.98 | 45.79 | 38.24 | 45.10 | 1,030,810 | +9.29(+25.94%) |
Mar 11, 2008 | 34.79 | 36.93 | 34.75 | 35.81 | 96,100 | +2.02(+5.98%) |
Mar 10, 2008 | 34.23 | 34.53 | 33.77 | 33.79 | 76,050 | -0.36(-1.05%) |
Mar 07, 2008 | 34.40 | 34.71 | 34.15 | 34.15 | 92,500 | -0.24(-0.70%) |
Mar 06, 2008 | 35.55 | 35.69 | 34.22 | 34.39 | 134,350 | -1.30(-3.64%) |
Mar 05, 2008 | 35.56 | 36.13 | 35.39 | 35.69 | 59,200 | +0.25(+0.71%) |
Mar 04, 2008 | 35.73 | 36.01 | 35.43 | 35.44 | 112,492 | -0.69(-1.91%) |