Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 44.75 | 45.79 | 44.75 | 45.26 | 275,869 | +0.33(+0.72%) |
May 29, 2008 | 43.66 | 45.39 | 43.64 | 44.94 | 231,942 | +1.12(+2.56%) |
May 28, 2008 | 43.81 | 44.25 | 43.33 | 43.82 | 244,699 | +0.10(+0.23%) |
May 27, 2008 | 44.42 | 44.42 | 43.36 | 43.72 | 212,565 | -0.61(-1.39%) |
May 26, 2008 | 44.93 | 45.16 | 43.92 | 44.33 | 0 | +0.00(+0.00%) |
May 23, 2008 | 44.93 | 45.16 | 43.92 | 44.33 | 184,995 | -0.51(-1.15%) |
May 22, 2008 | 44.32 | 45.15 | 44.29 | 44.85 | 341,437 | +0.80(+1.83%) |
May 21, 2008 | 45.35 | 45.73 | 43.99 | 44.04 | 380,450 | -1.39(-3.06%) |
May 20, 2008 | 44.99 | 45.49 | 44.82 | 45.43 | 144,694 | +0.17(+0.38%) |
May 19, 2008 | 45.40 | 45.75 | 44.99 | 45.26 | 355,052 | +0.09(+0.20%) |
May 16, 2008 | 45.22 | 45.84 | 44.76 | 45.17 | 257,121 | -0.04(-0.08%) |
May 15, 2008 | 46.05 | 46.46 | 44.71 | 45.21 | 364,735 | -0.54(-1.18%) |
May 14, 2008 | 45.40 | 45.86 | 45.31 | 45.75 | 508,485 | +0.24(+0.54%) |
May 13, 2008 | 45.34 | 45.83 | 44.52 | 45.51 | 364,482 | +0.23(+0.52%) |
May 12, 2008 | 45.38 | 45.59 | 45.08 | 45.27 | 496,899 | +0.36(+0.80%) |
May 09, 2008 | 45.03 | 45.63 | 44.49 | 44.91 | 1,534,719 | -3.36(-6.96%) |
May 08, 2008 | 49.24 | 50.32 | 47.72 | 48.27 | 698,708 | -0.51(-1.04%) |
May 07, 2008 | 47.33 | 49.63 | 46.78 | 48.78 | 463,477 | +1.35(+2.86%) |
May 06, 2008 | 45.75 | 47.48 | 45.16 | 47.42 | 353,064 | +1.71(+3.73%) |
May 05, 2008 | 47.06 | 47.69 | 45.20 | 45.71 | 241,097 | -1.71(-3.60%) |
May 02, 2008 | 47.18 | 48.11 | 47.18 | 47.42 | 290,605 | +0.36(+0.77%) |
May 01, 2008 | 44.49 | 47.28 | 44.49 | 47.06 | 308,729 | +2.53(+5.68%) |
Apr 30, 2008 | 44.34 | 45.27 | 44.34 | 44.53 | 221,542 | +0.49(+1.11%) |
Apr 29, 2008 | 45.63 | 45.87 | 43.84 | 44.04 | 193,679 | -1.36(-3.00%) |
Apr 28, 2008 | 44.18 | 45.82 | 44.18 | 45.41 | 184,208 | +1.39(+3.16%) |
Apr 25, 2008 | 44.71 | 44.71 | 43.50 | 44.02 | 211,984 | -0.46(-1.04%) |
Apr 24, 2008 | 44.96 | 45.06 | 44.23 | 44.48 | 156,357 | -0.18(-0.40%) |
Apr 23, 2008 | 44.29 | 45.06 | 44.29 | 44.66 | 135,656 | +0.45(+1.02%) |
Apr 22, 2008 | 44.78 | 44.78 | 43.96 | 44.21 | 133,285 | -0.70(-1.57%) |
Apr 21, 2008 | 43.97 | 45.34 | 43.77 | 44.91 | 296,272 | +1.10(+2.52%) |
Apr 18, 2008 | 44.87 | 44.87 | 43.70 | 43.81 | 231,251 | -0.41(-0.92%) |
Apr 17, 2008 | 45.60 | 45.80 | 43.84 | 44.21 | 281,211 | -1.43(-3.13%) |
Apr 16, 2008 | 44.40 | 45.84 | 44.03 | 45.64 | 215,059 | +2.01(+4.60%) |
Apr 15, 2008 | 42.85 | 43.85 | 42.85 | 43.64 | 256,148 | +1.17(+2.77%) |
Apr 14, 2008 | 41.55 | 43.00 | 41.28 | 42.46 | 211,174 | +0.53(+1.27%) |
Apr 11, 2008 | 41.89 | 42.71 | 40.88 | 41.93 | 201,602 | -0.29(-0.68%) |
Apr 10, 2008 | 41.55 | 42.60 | 41.29 | 42.22 | 175,696 | +0.51(+1.23%) |
Apr 09, 2008 | 41.69 | 42.30 | 41.43 | 41.70 | 239,104 | +0.35(+0.85%) |
Apr 08, 2008 | 41.34 | 41.61 | 41.15 | 41.35 | 168,908 | -0.16(-0.39%) |
Apr 07, 2008 | 42.32 | 42.48 | 41.26 | 41.51 | 177,475 | -0.42(-1.01%) |
Apr 04, 2008 | 41.78 | 42.42 | 41.25 | 41.94 | 311,445 | +0.36(+0.87%) |
Apr 03, 2008 | 41.18 | 41.64 | 40.38 | 41.58 | 229,168 | +0.23(+0.57%) |
Apr 02, 2008 | 41.37 | 42.25 | 40.28 | 41.34 | 383,104 | +0.56(+1.37%) |
Apr 01, 2008 | 39.29 | 40.78 | 39.24 | 40.78 | 258,133 | +1.93(+4.98%) |
Mar 31, 2008 | 37.43 | 39.16 | 37.02 | 38.85 | 254,529 | +1.15(+3.04%) |
Mar 28, 2008 | 37.75 | 38.03 | 37.28 | 37.70 | 539,284 | +0.22(+0.58%) |
Mar 27, 2008 | 36.99 | 37.94 | 35.51 | 37.49 | 485,052 | +0.23(+0.61%) |
Mar 26, 2008 | 38.46 | 38.55 | 37.04 | 37.26 | 352,997 | -1.68(-4.31%) |
Mar 25, 2008 | 38.93 | 39.85 | 38.69 | 38.94 | 196,730 | -0.01(-0.02%) |
Mar 24, 2008 | 38.16 | 39.44 | 37.85 | 38.95 | 238,413 | +0.80(+2.11%) |
Mar 21, 2008 | 36.84 | 38.71 | 36.84 | 38.14 | 436,146 | +0.00(+0.00%) |
Mar 20, 2008 | 36.84 | 38.71 | 36.84 | 38.14 | 436,146 | +0.55(+1.47%) |
Mar 19, 2008 | 38.57 | 39.82 | 37.50 | 37.59 | 262,031 | -0.88(-2.28%) |
Mar 18, 2008 | 36.96 | 38.61 | 35.72 | 38.47 | 353,340 | +2.29(+6.32%) |
Mar 17, 2008 | 37.15 | 37.40 | 35.38 | 36.18 | 303,923 | -1.82(-4.78%) |
Mar 14, 2008 | 39.44 | 39.64 | 37.43 | 38.00 | 224,195 | -1.17(-2.98%) |
Mar 13, 2008 | 38.46 | 39.28 | 36.72 | 39.17 | 210,818 | +0.47(+1.21%) |
Mar 12, 2008 | 38.58 | 39.19 | 38.45 | 38.70 | 175,566 | +0.29(+0.75%) |
Mar 11, 2008 | 37.92 | 38.42 | 37.03 | 38.41 | 201,961 | +1.41(+3.81%) |
Mar 10, 2008 | 37.54 | 38.20 | 36.74 | 37.00 | 237,698 | -1.03(-2.71%) |
Mar 07, 2008 | 39.30 | 39.30 | 37.79 | 38.03 | 191,668 | -1.30(-3.31%) |
Mar 06, 2008 | 39.59 | 39.79 | 38.47 | 39.33 | 277,558 | -0.81(-2.03%) |
Mar 05, 2008 | 39.74 | 40.54 | 39.20 | 40.14 | 324,806 | +0.53(+1.35%) |
Mar 04, 2008 | 40.03 | 40.51 | 39.20 | 39.61 | 309,370 | -0.35(-0.88%) |