Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 43.70 | 43.97 | 43.62 | 43.88 | 334,008 | +0.30(+0.68%) |
May 29, 2008 | 43.60 | 43.93 | 43.36 | 43.58 | 184,656 | +0.19(+0.43%) |
May 28, 2008 | 43.21 | 43.41 | 42.97 | 43.40 | 150,947 | +0.38(+0.87%) |
May 27, 2008 | 42.71 | 43.06 | 42.67 | 43.02 | 330,093 | +0.46(+1.08%) |
May 26, 2008 | 42.98 | 43.00 | 42.38 | 42.56 | 0 | -0.07(-0.16%) |
May 23, 2008 | 42.98 | 43.00 | 42.38 | 42.63 | 370,194 | -0.47(-1.08%) |
May 22, 2008 | 42.99 | 43.31 | 42.93 | 43.10 | 1,044,832 | +0.15(+0.36%) |
May 21, 2008 | 43.71 | 43.92 | 42.87 | 42.94 | 453,736 | -0.70(-1.60%) |
May 20, 2008 | 43.61 | 43.64 | 43.35 | 43.64 | 316,289 | -0.08(-0.19%) |
May 19, 2008 | 43.93 | 44.27 | 43.58 | 43.73 | 168,711 | -0.15(-0.35%) |
May 16, 2008 | 44.01 | 44.01 | 43.45 | 43.88 | 231,084 | +0.04(+0.10%) |
May 15, 2008 | 43.35 | 43.84 | 43.26 | 43.84 | 650,290 | +0.50(+1.16%) |
May 14, 2008 | 43.41 | 43.77 | 43.28 | 43.33 | 275,101 | +0.08(+0.17%) |
May 13, 2008 | 43.09 | 43.29 | 42.83 | 43.26 | 377,548 | +0.28(+0.65%) |
May 12, 2008 | 42.53 | 42.98 | 42.31 | 42.98 | 176,060 | +0.55(+1.30%) |
May 09, 2008 | 42.15 | 42.52 | 42.15 | 42.43 | 157,923 | -0.01(-0.02%) |
May 08, 2008 | 42.24 | 42.48 | 42.14 | 42.44 | 383,012 | +0.19(+0.45%) |
May 07, 2008 | 42.93 | 42.98 | 42.16 | 42.25 | 360,174 | -0.52(-1.21%) |
May 06, 2008 | 42.28 | 42.88 | 42.15 | 42.77 | 209,892 | +0.40(+0.94%) |
May 05, 2008 | 42.34 | 42.60 | 42.29 | 42.37 | 218,100 | -0.08(-0.19%) |
May 02, 2008 | 42.76 | 42.87 | 42.33 | 42.45 | 204,857 | +0.02(+0.05%) |
May 01, 2008 | 41.84 | 42.45 | 41.72 | 42.43 | 305,415 | +0.60(+1.43%) |
Apr 30, 2008 | 42.08 | 42.37 | 41.73 | 41.83 | 159,143 | -0.14(-0.34%) |
Apr 29, 2008 | 42.19 | 42.19 | 41.77 | 41.97 | 150,414 | -0.30(-0.72%) |
Apr 28, 2008 | 42.19 | 42.45 | 41.96 | 42.27 | 90,096 | +0.11(+0.27%) |
Apr 25, 2008 | 41.90 | 42.26 | 41.52 | 42.16 | 105,725 | +0.48(+1.16%) |
Apr 24, 2008 | 41.30 | 41.93 | 40.91 | 41.68 | 431,441 | +0.35(+0.84%) |
Apr 23, 2008 | 41.42 | 41.53 | 41.11 | 41.33 | 112,886 | +0.01(+0.03%) |
Apr 22, 2008 | 41.75 | 41.75 | 41.00 | 41.32 | 117,626 | -0.57(-1.35%) |
Apr 21, 2008 | 41.70 | 41.88 | 41.61 | 41.88 | 77,789 | -0.03(-0.08%) |
Apr 18, 2008 | 41.95 | 42.13 | 41.76 | 41.92 | 414,982 | +0.51(+1.23%) |
Apr 17, 2008 | 41.42 | 41.43 | 41.07 | 41.41 | 306,548 | -0.17(-0.40%) |
Apr 16, 2008 | 40.73 | 41.58 | 40.73 | 41.58 | 112,720 | +1.18(+2.93%) |
Apr 15, 2008 | 40.35 | 40.41 | 40.03 | 40.39 | 243,594 | +0.22(+0.55%) |
Apr 14, 2008 | 40.21 | 40.45 | 40.10 | 40.17 | 215,040 | -0.11(-0.28%) |
Apr 11, 2008 | 40.74 | 40.80 | 40.18 | 40.28 | 132,717 | -0.85(-2.06%) |
Apr 10, 2008 | 40.67 | 41.19 | 40.54 | 41.13 | 81,118 | +0.44(+1.08%) |
Apr 09, 2008 | 41.43 | 41.46 | 40.58 | 40.69 | 96,957 | -0.69(-1.66%) |
Apr 08, 2008 | 41.08 | 41.46 | 41.08 | 41.38 | 131,997 | +0.05(+0.12%) |
Apr 07, 2008 | 41.60 | 41.77 | 41.22 | 41.33 | 161,756 | +0.00(+0.00%) |
Apr 04, 2008 | 41.26 | 41.64 | 41.09 | 41.33 | 144,496 | +0.09(+0.21%) |
Apr 03, 2008 | 40.76 | 41.34 | 40.76 | 41.24 | 155,996 | +0.18(+0.45%) |
Apr 02, 2008 | 40.90 | 41.33 | 40.79 | 41.06 | 310,313 | +0.14(+0.35%) |
Apr 01, 2008 | 40.06 | 40.92 | 39.99 | 40.92 | 280,794 | +1.27(+3.22%) |
Mar 31, 2008 | 39.35 | 39.81 | 39.27 | 39.64 | 215,755 | +0.34(+0.86%) |
Mar 28, 2008 | 39.84 | 39.99 | 39.29 | 39.30 | 774,943 | -0.44(-1.11%) |
Mar 27, 2008 | 40.30 | 40.36 | 39.73 | 39.75 | 301,044 | -0.30(-0.75%) |
Mar 26, 2008 | 40.33 | 40.38 | 40.00 | 40.05 | 410,631 | -0.40(-1.00%) |
Mar 25, 2008 | 40.15 | 40.53 | 39.98 | 40.45 | 290,153 | +0.28(+0.69%) |
Mar 24, 2008 | 39.25 | 40.33 | 39.25 | 40.17 | 372,755 | +1.40(+3.62%) |
Mar 21, 2008 | 38.29 | 39.11 | 38.10 | 38.77 | 334,953 | +0.00(+0.00%) |
Mar 20, 2008 | 38.29 | 39.11 | 38.10 | 38.77 | 334,953 | +0.49(+1.27%) |
Mar 19, 2008 | 39.35 | 39.66 | 38.28 | 38.28 | 294,233 | -0.95(-2.43%) |
Mar 18, 2008 | 38.51 | 39.25 | 38.23 | 39.23 | 327,480 | +1.44(+3.80%) |
Mar 17, 2008 | 38.21 | 38.21 | 37.30 | 37.80 | 229,010 | -0.75(-1.96%) |
Mar 14, 2008 | 40.11 | 40.11 | 38.20 | 38.55 | 899,311 | -0.89(-2.25%) |
Mar 13, 2008 | 38.30 | 39.49 | 38.16 | 39.44 | 89,458 | +0.55(+1.41%) |
Mar 12, 2008 | 39.13 | 39.51 | 38.88 | 38.89 | 55,438 | -0.23(-0.59%) |
Mar 11, 2008 | 38.53 | 39.13 | 38.13 | 39.12 | 148,525 | +1.33(+3.52%) |
Mar 10, 2008 | 38.71 | 38.71 | 37.73 | 37.79 | 383,512 | -0.87(-2.24%) |
Mar 07, 2008 | 38.68 | 39.15 | 38.35 | 38.66 | 34,559 | -0.37(-0.95%) |
Mar 06, 2008 | 39.95 | 39.95 | 38.96 | 39.03 | 87,050 | -1.12(-2.78%) |
Mar 05, 2008 | 40.02 | 40.36 | 39.72 | 40.14 | 179,996 | +0.30(+0.74%) |
Mar 04, 2008 | 39.84 | 39.98 | 39.26 | 39.85 | 192,879 | -0.17(-0.43%) |