Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 41.20 | 42.45 | 41.65 | 42.45 | 13,991 | +1.25(+3.03%) |
May 29, 2008 | 41.20 | 41.55 | 40.95 | 41.20 | 24,695 | -0.15(-0.36%) |
May 28, 2008 | 41.35 | 41.35 | 40.58 | 41.35 | 36,034 | +1.35(+3.38%) |
May 27, 2008 | 40.05 | 40.31 | 39.70 | 40.00 | 18,340 | -0.05(-0.12%) |
May 26, 2008 | 40.05 | 40.30 | 39.65 | 40.05 | 16,870 | +0.00(+0.00%) |
May 23, 2008 | 40.05 | 40.30 | 39.65 | 40.05 | 16,870 | +0.15(+0.38%) |
May 22, 2008 | 39.90 | 41.10 | 39.90 | 39.90 | 8,456 | -1.10(-2.68%) |
May 21, 2008 | 41.00 | 41.80 | 40.35 | 41.00 | 40,488 | -1.85(-4.32%) |
May 20, 2008 | 42.85 | 42.85 | 41.85 | 42.85 | 127,097 | -0.45(-1.04%) |
May 19, 2008 | 43.40 | 43.70 | 42.80 | 43.30 | 97,292 | -0.10(-0.23%) |
May 16, 2008 | 43.40 | 43.75 | 43.05 | 43.40 | 50,449 | -1.45(-3.23%) |
May 15, 2008 | 44.85 | 44.85 | 43.70 | 44.85 | 38,960 | +1.05(+2.40%) |
May 14, 2008 | 43.60 | 43.80 | 42.95 | 43.80 | 13,135 | +0.20(+0.46%) |
May 13, 2008 | 43.60 | 44.20 | 43.60 | 43.60 | 163,368 | -1.30(-2.90%) |
May 12, 2008 | 44.90 | 44.90 | 44.15 | 44.90 | 121,886 | +0.80(+1.81%) |
May 09, 2008 | 43.85 | 44.50 | 43.70 | 44.10 | 20,519 | +0.25(+0.57%) |
May 08, 2008 | 43.85 | 44.44 | 43.85 | 43.85 | 33,705 | -0.80(-1.79%) |
May 07, 2008 | 44.65 | 44.65 | 43.50 | 44.65 | 11,753 | -0.35(-0.78%) |
May 06, 2008 | 45.00 | 45.00 | 43.85 | 45.00 | 35,101 | -0.24(-0.53%) |
May 05, 2008 | 45.24 | 45.25 | 44.85 | 45.24 | 7,048 | +0.00(+0.00%) |
May 02, 2008 | 44.30 | 45.25 | 44.80 | 45.24 | 58,961 | +0.94(+2.12%) |
May 01, 2008 | 44.30 | 44.30 | 43.75 | 44.30 | 6,141 | +0.40(+0.91%) |
Apr 30, 2008 | 43.90 | 44.40 | 43.55 | 43.90 | 108,093 | +0.31(+0.71%) |
Apr 29, 2008 | 43.59 | 43.85 | 43.00 | 43.59 | 28,986 | -1.41(-3.13%) |
Apr 28, 2008 | 45.00 | 45.00 | 44.15 | 45.00 | 17,191 | +0.25(+0.56%) |
Apr 25, 2008 | 43.45 | 45.05 | 44.50 | 44.75 | 5,957 | +1.30(+2.99%) |
Apr 24, 2008 | 43.45 | 43.45 | 42.75 | 43.45 | 3,890 | +0.60(+1.40%) |
Apr 23, 2008 | 42.85 | 43.00 | 42.35 | 42.85 | 27,290 | -1.40(-3.16%) |
Apr 22, 2008 | 44.25 | 44.25 | 43.35 | 44.25 | 17,106 | +0.25(+0.57%) |
Apr 21, 2008 | 44.00 | 44.00 | 43.10 | 44.00 | 111,522 | -0.40(-0.90%) |
Apr 18, 2008 | 44.40 | 45.00 | 44.05 | 44.40 | 65,970 | +0.75(+1.72%) |
Apr 17, 2008 | 43.65 | 43.65 | 42.28 | 43.65 | 116,826 | +1.05(+2.46%) |
Apr 16, 2008 | 42.60 | 43.00 | 42.00 | 42.60 | 41,966 | +0.20(+0.47%) |
Apr 15, 2008 | 42.40 | 42.40 | 41.50 | 42.40 | 3,674 | +0.30(+0.71%) |
Apr 14, 2008 | 41.46 | 42.10 | 41.45 | 42.10 | 8,285 | +0.64(+1.54%) |
Apr 11, 2008 | 42.40 | 41.55 | 41.00 | 41.46 | 14,599 | -0.94(-2.22%) |
Apr 10, 2008 | 42.40 | 43.25 | 42.40 | 42.40 | 12,356 | -0.65(-1.51%) |
Apr 09, 2008 | 43.05 | 43.10 | 42.55 | 43.05 | 5,736 | -0.55(-1.26%) |
Apr 08, 2008 | 44.54 | 43.60 | 42.60 | 43.60 | 15,657 | -0.94(-2.11%) |
Apr 07, 2008 | 44.54 | 44.54 | 43.60 | 44.54 | 16,948 | +0.14(+0.32%) |
Apr 04, 2008 | 44.40 | 44.65 | 43.55 | 44.40 | 12,973 | +0.85(+1.95%) |
Apr 03, 2008 | 43.55 | 43.85 | 42.85 | 43.55 | 7,363 | +0.30(+0.69%) |
Apr 02, 2008 | 41.70 | 43.25 | 42.25 | 43.25 | 10,262 | +1.55(+3.72%) |
Apr 01, 2008 | 40.36 | 41.80 | 40.90 | 41.70 | 7,197 | +1.34(+3.32%) |
Mar 31, 2008 | 40.36 | 40.45 | 39.85 | 40.36 | 17,651 | -0.09(-0.22%) |
Mar 28, 2008 | 40.90 | 40.71 | 40.05 | 40.45 | 38,846 | -0.45(-1.10%) |
Mar 27, 2008 | 40.95 | 41.50 | 40.90 | 40.90 | 30,807 | -0.05(-0.12%) |
Mar 26, 2008 | 41.75 | 41.25 | 40.60 | 40.95 | 22,370 | +0.25(+0.61%) |
Mar 25, 2008 | 1.750 | 40.70 | 40.70 | 40.70 | 1,400 | +0.00(+0.00%) |
Mar 24, 2008 | 40.20 | 41.25 | 39.40 | 40.70 | 18,440 | +0.50(+1.24%) |
Mar 21, 2008 | 40.20 | 40.20 | 38.90 | 40.20 | 24,040 | +0.00(+0.00%) |
Mar 20, 2008 | 40.20 | 40.20 | 38.90 | 40.20 | 22,540 | -0.25(-0.62%) |
Mar 19, 2008 | 40.45 | 41.35 | 40.45 | 40.45 | 22,270 | -1.35(-3.23%) |
Mar 18, 2008 | 39.15 | 41.90 | 40.10 | 41.80 | 43,858 | +2.65(+6.77%) |
Mar 17, 2008 | 39.15 | 40.35 | 39.00 | 39.15 | 128,022 | -2.35(-5.66%) |
Mar 14, 2008 | 42.00 | 42.10 | 41.10 | 41.50 | 27,699 | -0.50(-1.19%) |
Mar 13, 2008 | 41.95 | 42.00 | 40.90 | 42.00 | 15,057 | +0.05(+0.12%) |
Mar 12, 2008 | 41.95 | 42.60 | 41.95 | 41.95 | 11,737 | +0.20(+0.48%) |
Mar 11, 2008 | 41.75 | 42.35 | 41.45 | 41.75 | 11,406 | +0.45(+1.09%) |
Mar 10, 2008 | 41.30 | 42.55 | 40.95 | 41.30 | 9,696 | -1.56(-3.64%) |
Mar 07, 2008 | 42.86 | 43.55 | 42.40 | 42.86 | 25,986 | -0.75(-1.72%) |
Mar 06, 2008 | 43.80 | 43.75 | 42.95 | 43.61 | 13,667 | -0.19(-0.43%) |
Mar 05, 2008 | 43.15 | 43.90 | 42.80 | 43.80 | 14,115 | +0.65(+1.51%) |
Mar 04, 2008 | 43.15 | 43.25 | 42.55 | 43.15 | 12,717 | -0.60(-1.37%) |