Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 42.50 | 42.72 | 42.23 | 42.24 | 22,756 | +0.44(+1.06%) |
May 29, 2008 | 40.83 | 42.15 | 40.83 | 41.80 | 35,936 | +0.11(+0.27%) |
May 28, 2008 | 41.88 | 41.88 | 41.08 | 41.69 | 22,438 | +0.32(+0.78%) |
May 27, 2008 | 40.64 | 41.36 | 40.58 | 41.36 | 63,072 | +3.08(+8.05%) |
May 26, 2008 | 39.01 | 39.12 | 38.23 | 38.28 | 0 | +0.00(+0.00%) |
May 23, 2008 | 39.01 | 39.12 | 38.23 | 38.28 | 22,860 | -0.56(-1.44%) |
May 22, 2008 | 38.82 | 39.23 | 38.51 | 38.84 | 26,590 | -0.94(-2.35%) |
May 21, 2008 | 41.81 | 42.06 | 39.70 | 39.78 | 45,164 | -2.26(-5.37%) |
May 20, 2008 | 42.65 | 42.95 | 41.97 | 42.03 | 21,487 | -0.05(-0.11%) |
May 19, 2008 | 42.44 | 42.54 | 41.74 | 42.08 | 20,275 | -0.41(-0.96%) |
May 16, 2008 | 42.41 | 42.70 | 42.11 | 42.49 | 17,869 | +0.08(+0.18%) |
May 15, 2008 | 42.04 | 42.41 | 41.45 | 42.41 | 25,067 | +0.37(+0.88%) |
May 14, 2008 | 41.60 | 42.54 | 41.55 | 42.04 | 36,271 | +2.23(+5.60%) |
May 13, 2008 | 40.09 | 40.24 | 39.66 | 39.81 | 26,536 | -1.30(-3.17%) |
May 12, 2008 | 40.74 | 41.29 | 40.51 | 41.12 | 22,949 | +0.26(+0.65%) |
May 09, 2008 | 40.55 | 40.95 | 40.32 | 40.85 | 13,654 | -0.27(-0.67%) |
May 08, 2008 | 41.76 | 41.94 | 40.86 | 41.13 | 38,352 | -0.61(-1.47%) |
May 07, 2008 | 43.78 | 43.78 | 41.63 | 41.74 | 60,537 | -4.92(-10.53%) |
May 06, 2008 | 46.68 | 46.68 | 45.35 | 46.66 | 39,781 | -0.68(-1.44%) |
May 05, 2008 | 47.13 | 48.14 | 46.95 | 47.34 | 47,329 | +1.59(+3.47%) |
May 02, 2008 | 44.70 | 47.04 | 44.70 | 45.75 | 78,974 | +3.65(+8.67%) |
May 01, 2008 | 41.25 | 42.16 | 40.85 | 42.10 | 45,043 | +1.09(+2.65%) |
Apr 30, 2008 | 40.71 | 41.39 | 40.71 | 41.01 | 35,858 | +1.41(+3.56%) |
Apr 29, 2008 | 39.00 | 40.13 | 38.99 | 39.61 | 41,590 | +0.00(+0.00%) |
Apr 28, 2008 | 40.35 | 40.35 | 39.47 | 39.61 | 18,637 | -1.04(-2.56%) |
Apr 25, 2008 | 41.29 | 41.29 | 40.19 | 40.65 | 23,168 | -0.62(-1.51%) |
Apr 24, 2008 | 39.00 | 41.31 | 39.00 | 41.27 | 91,406 | +1.95(+4.95%) |
Apr 23, 2008 | 38.07 | 39.57 | 38.01 | 39.32 | 65,585 | +2.22(+5.99%) |
Apr 22, 2008 | 36.92 | 38.26 | 36.84 | 37.10 | 69,414 | +2.59(+7.50%) |
Apr 21, 2008 | 35.21 | 35.21 | 34.45 | 34.51 | 43,553 | -1.35(-3.77%) |
Apr 18, 2008 | 36.77 | 37.21 | 35.52 | 35.86 | 30,539 | -1.75(-4.65%) |
Apr 17, 2008 | 37.94 | 38.24 | 37.61 | 37.61 | 26,743 | -1.35(-3.47%) |
Apr 16, 2008 | 38.42 | 39.19 | 37.94 | 38.96 | 29,304 | -0.15(-0.39%) |
Apr 15, 2008 | 40.36 | 40.36 | 38.75 | 39.11 | 22,509 | -2.33(-5.63%) |
Apr 14, 2008 | 41.30 | 41.64 | 40.90 | 41.45 | 7,490 | +0.01(+0.02%) |
Apr 11, 2008 | 42.25 | 42.98 | 41.34 | 41.44 | 19,889 | -0.97(-2.30%) |
Apr 10, 2008 | 41.83 | 43.07 | 41.74 | 42.41 | 24,861 | +0.35(+0.83%) |
Apr 09, 2008 | 43.86 | 43.86 | 42.03 | 42.06 | 30,772 | -3.28(-7.23%) |
Apr 08, 2008 | 46.22 | 46.22 | 45.07 | 45.34 | 11,319 | -1.81(-3.85%) |
Apr 07, 2008 | 46.79 | 47.73 | 46.51 | 47.16 | 12,081 | +1.12(+2.42%) |
Apr 04, 2008 | 45.84 | 47.13 | 45.61 | 46.04 | 20,290 | -0.77(-1.64%) |
Apr 03, 2008 | 46.69 | 46.93 | 45.44 | 46.81 | 24,226 | -0.56(-1.18%) |
Apr 02, 2008 | 48.43 | 48.43 | 47.36 | 47.37 | 17,138 | -2.85(-5.68%) |
Apr 01, 2008 | 48.35 | 50.28 | 48.35 | 50.22 | 32,795 | +1.64(+3.37%) |
Mar 31, 2008 | 48.20 | 48.59 | 47.51 | 48.59 | 11,743 | +1.62(+3.44%) |
Mar 28, 2008 | 47.11 | 48.46 | 46.57 | 46.97 | 19,579 | +0.14(+0.30%) |
Mar 27, 2008 | 47.92 | 47.92 | 46.66 | 46.83 | 18,831 | -1.70(-3.51%) |
Mar 26, 2008 | 50.29 | 50.29 | 48.53 | 48.53 | 17,138 | -4.01(-7.63%) |
Mar 25, 2008 | 50.56 | 52.96 | 50.56 | 52.54 | 22,216 | +2.56(+5.13%) |
Mar 24, 2008 | 48.92 | 51.19 | 47.28 | 49.97 | 64,745 | +1.43(+2.94%) |
Mar 21, 2008 | 46.50 | 49.33 | 46.39 | 48.55 | 50,420 | +0.00(+0.00%) |
Mar 20, 2008 | 46.50 | 49.33 | 46.39 | 48.55 | 50,420 | +5.78(+13.50%) |
Mar 19, 2008 | 44.67 | 45.06 | 42.76 | 42.77 | 32,189 | -2.89(-6.33%) |
Mar 18, 2008 | 44.10 | 45.66 | 44.10 | 45.66 | 30,256 | +2.15(+4.93%) |
Mar 17, 2008 | 42.40 | 43.82 | 41.22 | 43.52 | 15,657 | -1.98(-4.34%) |
Mar 14, 2008 | 45.84 | 47.14 | 45.37 | 45.49 | 46,231 | -2.89(-5.98%) |
Mar 13, 2008 | 45.84 | 49.28 | 45.84 | 48.39 | 51,359 | +1.34(+2.85%) |
Mar 12, 2008 | 48.68 | 48.73 | 47.00 | 47.04 | 18,752 | -2.73(-5.49%) |
Mar 11, 2008 | 47.96 | 49.78 | 47.50 | 49.78 | 21,506 | +2.86(+6.11%) |
Mar 10, 2008 | 48.87 | 48.87 | 46.57 | 46.91 | 30,045 | -2.90(-5.83%) |
Mar 07, 2008 | 52.46 | 52.46 | 48.88 | 49.81 | 29,523 | -2.16(-4.16%) |
Mar 06, 2008 | 54.83 | 54.83 | 51.84 | 51.98 | 19,571 | -4.78(-8.43%) |
Mar 05, 2008 | 56.73 | 57.32 | 55.77 | 56.76 | 14,109 | -1.39(-2.39%) |
Mar 04, 2008 | 58.63 | 58.94 | 57.02 | 58.15 | 9,563 | -1.21(-2.04%) |