Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 43.93 | 44.50 | 43.95 | 43.95 | 50,972 | +0.02(+0.05%) |
May 29, 2008 | 43.93 | 44.20 | 43.65 | 43.93 | 21,375 | -0.07(-0.16%) |
May 28, 2008 | 44.00 | 44.00 | 42.40 | 44.00 | 36,399 | +1.65(+3.90%) |
May 27, 2008 | 42.20 | 42.65 | 42.10 | 42.35 | 65,461 | +0.15(+0.36%) |
May 26, 2008 | 42.20 | 42.70 | 42.00 | 42.20 | 17,175 | +0.00(+0.00%) |
May 23, 2008 | 42.20 | 42.70 | 42.00 | 42.20 | 17,175 | -0.45(-1.06%) |
May 22, 2008 | 42.65 | 43.15 | 42.55 | 42.65 | 56,288 | -0.15(-0.35%) |
May 21, 2008 | 42.80 | 43.90 | 42.80 | 42.80 | 19,814 | -1.00(-2.28%) |
May 20, 2008 | 43.80 | 43.80 | 43.20 | 43.80 | 133,149 | -0.10(-0.23%) |
May 19, 2008 | 43.35 | 44.00 | 42.00 | 43.90 | 35,893 | +0.55(+1.27%) |
May 16, 2008 | 43.35 | 43.50 | 43.10 | 43.35 | 21,711 | +0.30(+0.70%) |
May 15, 2008 | 43.05 | 43.05 | 42.60 | 43.05 | 14,224 | +0.25(+0.58%) |
May 14, 2008 | 42.30 | 43.20 | 42.00 | 42.80 | 63,112 | +0.50(+1.18%) |
May 13, 2008 | 42.30 | 42.35 | 41.55 | 42.30 | 84,132 | +0.70(+1.68%) |
May 12, 2008 | 41.60 | 41.95 | 40.65 | 41.60 | 56,181 | +0.50(+1.22%) |
May 09, 2008 | 40.70 | 41.35 | 40.40 | 41.10 | 18,225 | +0.40(+0.98%) |
May 08, 2008 | 40.70 | 41.05 | 40.50 | 40.70 | 115,810 | +0.05(+0.12%) |
May 07, 2008 | 40.65 | 42.20 | 40.65 | 40.65 | 95,679 | -1.50(-3.56%) |
May 06, 2008 | 42.15 | 42.15 | 41.40 | 42.15 | 132,435 | +0.50(+1.20%) |
May 05, 2008 | 41.65 | 41.65 | 41.10 | 41.65 | 29,622 | +0.20(+0.48%) |
May 02, 2008 | 40.30 | 41.70 | 41.15 | 41.45 | 76,922 | +1.15(+2.85%) |
May 01, 2008 | 40.30 | 40.55 | 40.25 | 40.30 | 53,513 | -0.15(-0.37%) |
Apr 30, 2008 | 40.45 | 41.40 | 40.45 | 40.45 | 249,149 | -0.55(-1.34%) |
Apr 29, 2008 | 41.00 | 41.60 | 40.80 | 41.00 | 39,221 | -0.65(-1.56%) |
Apr 28, 2008 | 41.65 | 43.15 | 41.65 | 41.65 | 35,699 | -1.10(-2.57%) |
Apr 25, 2008 | 42.80 | 43.05 | 42.40 | 42.75 | 38,933 | -0.05(-0.12%) |
Apr 24, 2008 | 42.80 | 43.10 | 42.00 | 42.80 | 96,642 | +0.40(+0.94%) |
Apr 23, 2008 | 42.40 | 42.49 | 41.95 | 42.40 | 74,033 | +0.20(+0.47%) |
Apr 22, 2008 | 42.20 | 42.25 | 41.10 | 42.20 | 228,914 | +1.05(+2.55%) |
Apr 21, 2008 | 41.15 | 42.15 | 41.15 | 41.15 | 171,563 | -1.23(-2.91%) |
Apr 18, 2008 | 42.38 | 43.85 | 41.85 | 42.38 | 320,349 | -0.37(-0.86%) |
Apr 17, 2008 | 42.75 | 43.55 | 42.70 | 42.75 | 29,602 | -0.80(-1.84%) |
Apr 16, 2008 | 43.55 | 44.01 | 42.95 | 43.55 | 43,417 | +0.55(+1.28%) |
Apr 15, 2008 | 43.00 | 43.55 | 42.35 | 43.00 | 140,064 | +0.25(+0.58%) |
Apr 14, 2008 | 42.45 | 43.00 | 42.45 | 42.75 | 138,878 | +0.30(+0.71%) |
Apr 11, 2008 | 43.00 | 43.23 | 42.00 | 42.45 | 90,947 | -0.55(-1.28%) |
Apr 10, 2008 | 43.00 | 43.41 | 42.10 | 43.00 | 190,153 | +0.60(+1.42%) |
Apr 09, 2008 | 42.40 | 43.20 | 42.15 | 42.40 | 32,112 | -0.15(-0.35%) |
Apr 08, 2008 | 43.10 | 42.90 | 42.35 | 42.55 | 76,433 | -0.55(-1.28%) |
Apr 07, 2008 | 43.10 | 43.25 | 42.20 | 43.10 | 47,273 | +0.90(+2.13%) |
Apr 04, 2008 | 42.20 | 42.45 | 42.00 | 42.20 | 44,309 | -0.20(-0.47%) |
Apr 03, 2008 | 42.40 | 42.80 | 41.50 | 42.40 | 128,413 | +0.25(+0.59%) |
Apr 02, 2008 | 43.65 | 44.60 | 42.15 | 42.15 | 122,912 | -1.50(-3.44%) |
Apr 01, 2008 | 41.35 | 43.80 | 41.40 | 43.65 | 247,106 | +2.30(+5.56%) |
Mar 31, 2008 | 41.35 | 41.80 | 39.95 | 41.35 | 179,101 | +1.55(+3.89%) |
Mar 28, 2008 | 39.20 | 39.80 | 39.00 | 39.80 | 30,646 | +0.60(+1.53%) |
Mar 27, 2008 | 39.55 | 39.90 | 39.20 | 39.20 | 27,052 | -0.35(-0.88%) |
Mar 26, 2008 | 40.07 | 39.90 | 38.80 | 39.55 | 62,087 | +0.30(+0.76%) |
Mar 25, 2008 | 40.07 | 39.25 | 39.25 | 39.25 | 100,666 | +0.00(+0.00%) |
Mar 24, 2008 | 38.75 | 39.46 | 38.50 | 39.25 | 241,186 | +0.50(+1.29%) |
Mar 21, 2008 | 38.75 | 38.80 | 38.40 | 38.75 | 44,829 | +0.00(+0.00%) |
Mar 20, 2008 | 38.75 | 38.80 | 38.40 | 38.75 | 44,829 | +0.15(+0.39%) |
Mar 19, 2008 | 38.60 | 39.04 | 37.75 | 38.60 | 338,469 | +0.75(+1.98%) |
Mar 18, 2008 | 37.25 | 38.20 | 37.10 | 37.85 | 339,413 | +0.60(+1.61%) |
Mar 17, 2008 | 37.25 | 37.25 | 34.40 | 37.25 | 28,387 | -0.35(-0.93%) |
Mar 14, 2008 | 37.65 | 38.00 | 37.00 | 37.60 | 55,861 | -0.05(-0.13%) |
Mar 13, 2008 | 36.60 | 37.80 | 35.90 | 37.65 | 83,699 | +1.05(+2.87%) |
Mar 12, 2008 | 36.60 | 37.55 | 36.60 | 36.60 | 30,891 | -0.20(-0.54%) |
Mar 11, 2008 | 36.80 | 36.80 | 35.30 | 36.80 | 62,522 | +2.01(+5.78%) |
Mar 10, 2008 | 34.79 | 35.45 | 34.75 | 34.79 | 132,223 | -0.01(-0.03%) |
Mar 07, 2008 | 34.80 | 35.45 | 34.50 | 34.80 | 42,410 | -0.40(-1.14%) |
Mar 06, 2008 | 37.25 | 37.30 | 35.20 | 35.20 | 91,826 | -2.05(-5.50%) |
Mar 05, 2008 | 37.50 | 38.15 | 36.90 | 37.25 | 31,191 | -0.25(-0.67%) |
Mar 04, 2008 | 37.50 | 37.55 | 36.65 | 37.50 | 138,283 | +0.25(+0.67%) |