Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 46.34 | 46.64 | 44.96 | 45.86 | 915,414 | -0.43(-0.92%) |
May 29, 2008 | 47.33 | 47.33 | 45.79 | 46.28 | 928,103 | -1.10(-2.32%) |
May 28, 2008 | 45.94 | 47.63 | 45.27 | 47.38 | 1,109,716 | +1.60(+3.48%) |
May 27, 2008 | 44.54 | 45.89 | 44.37 | 45.79 | 648,962 | +1.25(+2.81%) |
May 26, 2008 | 46.15 | 46.45 | 44.10 | 44.54 | 0 | +0.00(+0.00%) |
May 23, 2008 | 46.15 | 46.45 | 44.10 | 44.54 | 740,772 | -1.82(-3.92%) |
May 22, 2008 | 45.70 | 46.48 | 45.16 | 46.35 | 969,378 | +0.70(+1.53%) |
May 21, 2008 | 45.76 | 46.47 | 45.01 | 45.65 | 1,219,055 | +0.33(+0.72%) |
May 20, 2008 | 45.77 | 45.77 | 44.13 | 45.33 | 869,395 | +0.02(+0.04%) |
May 19, 2008 | 44.46 | 45.84 | 44.29 | 45.31 | 1,178,192 | +1.04(+2.36%) |
May 16, 2008 | 44.61 | 45.16 | 43.87 | 44.27 | 670,992 | -0.14(-0.31%) |
May 15, 2008 | 43.86 | 44.51 | 43.78 | 44.40 | 404,792 | +0.63(+1.45%) |
May 14, 2008 | 43.96 | 45.20 | 43.54 | 43.77 | 807,532 | -0.23(-0.53%) |
May 13, 2008 | 43.34 | 44.00 | 42.47 | 44.00 | 857,478 | +0.96(+2.23%) |
May 12, 2008 | 41.88 | 43.34 | 41.01 | 43.04 | 668,102 | +1.28(+3.05%) |
May 09, 2008 | 42.19 | 42.19 | 41.07 | 41.77 | 435,989 | -0.46(-1.10%) |
May 08, 2008 | 42.38 | 42.53 | 41.57 | 42.23 | 829,649 | +0.11(+0.25%) |
May 07, 2008 | 42.77 | 43.63 | 41.82 | 42.12 | 1,032,408 | -0.34(-0.80%) |
May 06, 2008 | 43.61 | 43.61 | 41.99 | 42.46 | 1,207,948 | -0.16(-0.37%) |
May 05, 2008 | 41.77 | 43.02 | 41.16 | 42.62 | 879,966 | +0.96(+2.31%) |
May 02, 2008 | 40.11 | 42.34 | 40.11 | 41.66 | 1,175,115 | +1.71(+4.28%) |
May 01, 2008 | 39.56 | 41.09 | 39.10 | 39.95 | 1,983,189 | +0.38(+0.95%) |
Apr 30, 2008 | 42.09 | 42.83 | 38.69 | 39.57 | 2,769,785 | -2.02(-4.86%) |
Apr 29, 2008 | 44.30 | 46.39 | 39.67 | 41.60 | 2,471,988 | -3.64(-8.05%) |
Apr 28, 2008 | 45.43 | 46.46 | 44.12 | 45.24 | 1,451,696 | -0.22(-0.48%) |
Apr 25, 2008 | 42.84 | 46.12 | 42.84 | 45.46 | 889,331 | +2.42(+5.63%) |
Apr 24, 2008 | 46.58 | 46.58 | 42.59 | 43.04 | 1,657,797 | -3.27(-7.07%) |
Apr 23, 2008 | 46.86 | 47.43 | 45.86 | 46.31 | 681,589 | -0.27(-0.58%) |
Apr 22, 2008 | 47.78 | 47.92 | 46.17 | 46.58 | 1,227,979 | -1.19(-2.49%) |
Apr 21, 2008 | 44.79 | 47.89 | 44.75 | 47.77 | 1,454,251 | +2.71(+6.01%) |
Apr 18, 2008 | 44.48 | 45.84 | 43.66 | 45.06 | 1,316,937 | -0.25(-0.55%) |
Apr 17, 2008 | 45.43 | 46.16 | 44.50 | 45.31 | 1,019,933 | +0.20(+0.45%) |
Apr 16, 2008 | 44.37 | 45.32 | 43.57 | 45.11 | 1,514,941 | +1.77(+4.07%) |
Apr 15, 2008 | 43.89 | 44.40 | 42.44 | 43.34 | 593,955 | -0.33(-0.76%) |
Apr 14, 2008 | 42.45 | 44.14 | 42.38 | 43.68 | 913,390 | +1.29(+3.05%) |
Apr 11, 2008 | 42.51 | 42.90 | 41.80 | 42.38 | 554,693 | -0.45(-1.06%) |
Apr 10, 2008 | 42.03 | 42.97 | 41.35 | 42.83 | 729,574 | +0.59(+1.40%) |
Apr 09, 2008 | 43.25 | 43.57 | 41.99 | 42.24 | 790,332 | -0.87(-2.01%) |
Apr 08, 2008 | 42.39 | 43.82 | 41.78 | 43.11 | 716,265 | +0.80(+1.89%) |
Apr 07, 2008 | 43.51 | 44.47 | 41.93 | 42.31 | 1,008,847 | -0.55(-1.29%) |
Apr 04, 2008 | 42.30 | 43.32 | 41.21 | 42.87 | 2,232,073 | +2.63(+6.54%) |
Apr 03, 2008 | 38.85 | 40.86 | 38.66 | 40.23 | 725,234 | +1.11(+2.84%) |
Apr 02, 2008 | 39.00 | 39.56 | 38.19 | 39.12 | 908,957 | +0.04(+0.10%) |
Apr 01, 2008 | 38.71 | 39.67 | 37.38 | 39.08 | 1,766,916 | +2.04(+5.49%) |
Mar 31, 2008 | 39.14 | 39.14 | 36.29 | 37.05 | 1,114,747 | -1.87(-4.79%) |
Mar 28, 2008 | 38.67 | 39.48 | 38.64 | 38.91 | 745,584 | +0.23(+0.60%) |
Mar 27, 2008 | 39.26 | 39.59 | 38.00 | 38.68 | 875,421 | -0.64(-1.63%) |
Mar 26, 2008 | 39.32 | 39.79 | 38.57 | 39.32 | 689,426 | +0.01(+0.02%) |
Mar 25, 2008 | 38.98 | 40.71 | 38.63 | 39.32 | 1,916,599 | +1.28(+3.37%) |
Mar 24, 2008 | 36.06 | 38.57 | 36.06 | 38.04 | 1,110,574 | +1.82(+5.03%) |
Mar 21, 2008 | 36.68 | 37.35 | 34.91 | 36.21 | 3,031,795 | +0.00(+0.00%) |
Mar 20, 2008 | 36.68 | 37.35 | 34.91 | 36.21 | 3,031,795 | -0.82(-2.21%) |
Mar 19, 2008 | 38.32 | 38.95 | 36.86 | 37.03 | 1,094,347 | -1.29(-3.36%) |
Mar 18, 2008 | 37.38 | 38.55 | 37.07 | 38.32 | 845,770 | +1.73(+4.72%) |
Mar 17, 2008 | 36.66 | 38.19 | 35.73 | 36.59 | 932,029 | -1.21(-3.19%) |
Mar 14, 2008 | 38.42 | 39.15 | 36.87 | 37.80 | 1,191,261 | -0.37(-0.97%) |
Mar 13, 2008 | 36.80 | 38.31 | 36.64 | 38.17 | 1,256,591 | +0.87(+2.32%) |
Mar 12, 2008 | 37.78 | 37.83 | 36.92 | 37.30 | 1,280,106 | -0.19(-0.50%) |
Mar 11, 2008 | 35.67 | 37.49 | 35.10 | 37.49 | 1,206,750 | +2.86(+8.27%) |
Mar 10, 2008 | 36.94 | 36.94 | 34.40 | 34.62 | 1,511,090 | -2.26(-6.11%) |
Mar 07, 2008 | 36.94 | 38.33 | 36.50 | 36.88 | 908,606 | -0.45(-1.21%) |
Mar 06, 2008 | 37.09 | 38.56 | 37.01 | 37.33 | 1,531,520 | -0.03(-0.08%) |
Mar 05, 2008 | 36.32 | 37.40 | 36.30 | 37.36 | 1,048,034 | +0.82(+2.23%) |
Mar 04, 2008 | 36.65 | 37.84 | 35.79 | 36.55 | 1,238,233 | -0.54(-1.46%) |