Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 42.60 | 42.90 | 41.91 | 42.29 | 1,221,723 | -0.13(-0.31%) |
May 29, 2008 | 43.69 | 43.86 | 42.13 | 42.42 | 1,595,779 | -1.44(-3.28%) |
May 28, 2008 | 43.48 | 44.05 | 42.66 | 43.86 | 1,533,031 | +0.44(+1.02%) |
May 27, 2008 | 43.77 | 43.86 | 42.96 | 43.41 | 937,474 | -0.33(-0.75%) |
May 26, 2008 | 44.33 | 44.76 | 43.35 | 43.74 | 0 | +0.00(+0.00%) |
May 23, 2008 | 44.33 | 44.76 | 43.35 | 43.74 | 1,085,419 | -0.65(-1.47%) |
May 22, 2008 | 45.10 | 46.01 | 44.20 | 44.40 | 663,330 | -0.70(-1.56%) |
May 21, 2008 | 46.69 | 47.09 | 45.05 | 45.10 | 556,015 | -1.42(-3.05%) |
May 20, 2008 | 46.60 | 46.89 | 45.36 | 46.52 | 880,958 | +0.05(+0.10%) |
May 19, 2008 | 46.23 | 47.31 | 46.09 | 46.47 | 806,592 | +0.35(+0.76%) |
May 16, 2008 | 46.23 | 46.90 | 45.38 | 46.12 | 2,766,464 | +0.47(+1.02%) |
May 15, 2008 | 45.65 | 46.12 | 45.31 | 45.65 | 1,293,614 | +0.07(+0.15%) |
May 14, 2008 | 45.61 | 46.73 | 45.12 | 45.58 | 1,223,623 | +0.35(+0.78%) |
May 13, 2008 | 44.62 | 45.61 | 44.51 | 45.23 | 1,157,295 | +0.61(+1.36%) |
May 12, 2008 | 43.25 | 44.82 | 42.92 | 44.63 | 924,728 | +1.40(+3.24%) |
May 09, 2008 | 42.44 | 43.46 | 42.11 | 43.22 | 741,140 | +0.34(+0.80%) |
May 08, 2008 | 42.63 | 43.35 | 42.62 | 42.88 | 1,254,781 | +0.49(+1.16%) |
May 07, 2008 | 42.19 | 43.42 | 42.00 | 42.39 | 1,250,785 | +0.18(+0.42%) |
May 06, 2008 | 41.61 | 42.67 | 41.15 | 42.21 | 1,039,442 | +0.28(+0.68%) |
May 05, 2008 | 41.16 | 42.27 | 41.02 | 41.93 | 1,350,452 | +0.80(+1.96%) |
May 02, 2008 | 40.57 | 41.37 | 39.99 | 41.12 | 1,158,513 | +1.06(+2.66%) |
May 01, 2008 | 39.28 | 40.14 | 38.98 | 40.06 | 1,598,659 | +0.77(+1.97%) |
Apr 30, 2008 | 39.76 | 40.28 | 38.93 | 39.29 | 997,274 | -0.32(-0.81%) |
Apr 29, 2008 | 41.12 | 41.12 | 34.63 | 39.61 | 4,051,071 | -1.73(-4.19%) |
Apr 28, 2008 | 41.52 | 42.18 | 40.87 | 41.34 | 705,105 | -0.08(-0.20%) |
Apr 25, 2008 | 40.60 | 41.42 | 40.04 | 41.42 | 444,585 | +1.02(+2.52%) |
Apr 24, 2008 | 41.25 | 41.25 | 39.44 | 40.40 | 553,128 | -0.23(-0.57%) |
Apr 23, 2008 | 40.60 | 41.15 | 39.81 | 40.63 | 632,495 | -0.04(-0.09%) |
Apr 22, 2008 | 41.91 | 42.35 | 40.37 | 40.67 | 888,394 | -1.34(-3.19%) |
Apr 21, 2008 | 40.99 | 42.15 | 40.99 | 42.01 | 952,437 | +0.62(+1.50%) |
Apr 18, 2008 | 40.78 | 41.98 | 40.58 | 41.39 | 968,559 | +1.26(+3.15%) |
Apr 17, 2008 | 41.10 | 41.38 | 40.06 | 40.13 | 1,072,712 | -1.23(-2.98%) |
Apr 16, 2008 | 40.05 | 41.54 | 39.98 | 41.36 | 1,574,946 | +1.70(+4.29%) |
Apr 15, 2008 | 38.52 | 39.78 | 38.20 | 39.66 | 1,848,408 | +1.46(+3.83%) |
Apr 14, 2008 | 41.94 | 42.21 | 36.85 | 38.20 | 5,468,485 | -7.23(-15.92%) |
Apr 11, 2008 | 45.39 | 45.98 | 45.05 | 45.43 | 521,394 | -0.91(-1.97%) |
Apr 10, 2008 | 46.11 | 46.55 | 45.20 | 46.34 | 353,788 | +0.32(+0.70%) |
Apr 09, 2008 | 47.48 | 47.73 | 45.72 | 46.02 | 733,181 | -1.62(-3.39%) |
Apr 08, 2008 | 46.07 | 48.10 | 45.94 | 47.64 | 478,788 | +1.14(+2.46%) |
Apr 07, 2008 | 47.34 | 48.32 | 46.30 | 46.49 | 511,193 | -0.49(-1.04%) |
Apr 04, 2008 | 46.24 | 47.43 | 45.70 | 46.98 | 832,182 | +1.08(+2.35%) |
Apr 03, 2008 | 46.03 | 46.71 | 45.63 | 45.90 | 1,209,847 | -0.14(-0.30%) |
Apr 02, 2008 | 45.05 | 46.26 | 44.69 | 46.04 | 829,912 | +0.68(+1.50%) |
Apr 01, 2008 | 43.80 | 46.20 | 43.35 | 45.36 | 1,504,372 | +2.48(+5.79%) |
Mar 31, 2008 | 44.00 | 44.00 | 42.25 | 42.88 | 1,464,510 | -0.52(-1.20%) |
Mar 28, 2008 | 44.03 | 44.23 | 42.72 | 43.40 | 828,950 | -0.73(-1.65%) |
Mar 27, 2008 | 45.02 | 45.65 | 43.99 | 44.13 | 782,355 | -1.41(-3.10%) |
Mar 26, 2008 | 46.03 | 46.35 | 45.28 | 45.54 | 694,822 | -0.81(-1.75%) |
Mar 25, 2008 | 45.52 | 46.85 | 45.52 | 46.35 | 664,272 | +0.48(+1.05%) |
Mar 24, 2008 | 45.18 | 46.62 | 45.02 | 45.87 | 675,477 | +0.81(+1.80%) |
Mar 21, 2008 | 44.39 | 45.44 | 43.41 | 45.05 | 935,378 | +0.00(+0.00%) |
Mar 20, 2008 | 44.39 | 45.44 | 43.41 | 45.05 | 935,378 | +0.61(+1.38%) |
Mar 19, 2008 | 47.67 | 48.59 | 44.44 | 44.44 | 730,642 | -3.23(-6.78%) |
Mar 18, 2008 | 46.73 | 47.93 | 46.04 | 47.67 | 770,094 | +1.85(+4.03%) |
Mar 17, 2008 | 45.22 | 46.45 | 44.53 | 45.83 | 748,103 | -0.48(-1.04%) |
Mar 14, 2008 | 48.13 | 48.22 | 45.51 | 46.31 | 679,477 | -1.33(-2.78%) |
Mar 13, 2008 | 44.61 | 48.22 | 44.24 | 47.64 | 1,010,372 | +2.57(+5.69%) |
Mar 12, 2008 | 45.18 | 45.39 | 44.23 | 45.07 | 617,211 | +0.63(+1.41%) |
Mar 11, 2008 | 45.41 | 45.41 | 42.69 | 44.44 | 953,368 | +1.71(+4.00%) |
Mar 10, 2008 | 45.38 | 45.38 | 42.60 | 42.73 | 1,265,675 | -2.67(-5.87%) |
Mar 07, 2008 | 46.59 | 46.98 | 44.93 | 45.40 | 719,547 | -1.88(-3.97%) |
Mar 06, 2008 | 49.17 | 49.74 | 47.08 | 47.28 | 748,995 | -2.24(-4.52%) |
Mar 05, 2008 | 48.19 | 49.58 | 47.82 | 49.51 | 627,392 | +1.75(+3.66%) |
Mar 04, 2008 | 48.65 | 49.76 | 46.71 | 47.77 | 1,023,572 | -1.29(-2.64%) |