Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 44.60 | 44.62 | 44.45 | 44.57 | 24,747 | +0.06(+0.13%) |
May 29, 2008 | 43.99 | 44.69 | 43.99 | 44.52 | 15,437 | +0.41(+0.93%) |
May 28, 2008 | 44.42 | 44.42 | 43.97 | 44.10 | 48,007 | -0.21(-0.46%) |
May 27, 2008 | 44.09 | 44.38 | 44.05 | 44.31 | 20,263 | +0.12(+0.28%) |
May 26, 2008 | 44.30 | 44.30 | 44.10 | 44.19 | 0 | +0.00(+0.00%) |
May 23, 2008 | 44.30 | 44.30 | 44.10 | 44.19 | 35,037 | -0.20(-0.45%) |
May 22, 2008 | 44.17 | 44.47 | 44.17 | 44.38 | 64,399 | +0.21(+0.48%) |
May 21, 2008 | 44.79 | 44.79 | 44.06 | 44.17 | 71,401 | -0.47(-1.05%) |
May 20, 2008 | 45.03 | 45.03 | 44.54 | 44.64 | 15,313 | -0.44(-0.98%) |
May 19, 2008 | 44.96 | 45.31 | 44.96 | 45.08 | 10,789 | +0.04(+0.10%) |
May 16, 2008 | 45.15 | 45.15 | 44.85 | 45.04 | 17,350 | -0.01(-0.02%) |
May 15, 2008 | 44.67 | 45.04 | 44.53 | 45.04 | 19,392 | +0.47(+1.05%) |
May 14, 2008 | 44.61 | 44.82 | 44.57 | 44.57 | 20,241 | +0.15(+0.33%) |
May 13, 2008 | 44.43 | 44.45 | 44.23 | 44.43 | 47,585 | +0.15(+0.33%) |
May 12, 2008 | 43.96 | 44.28 | 43.94 | 44.28 | 27,942 | +0.35(+0.80%) |
May 09, 2008 | 43.74 | 44.00 | 43.74 | 43.93 | 23,109 | -0.23(-0.53%) |
May 08, 2008 | 44.34 | 44.34 | 44.03 | 44.16 | 18,547 | +0.05(+0.12%) |
May 07, 2008 | 44.80 | 44.80 | 44.07 | 44.11 | 15,988 | -0.57(-1.27%) |
May 06, 2008 | 44.41 | 44.77 | 44.28 | 44.68 | 24,445 | +0.15(+0.33%) |
May 05, 2008 | 44.46 | 44.60 | 44.38 | 44.53 | 36,487 | -0.08(-0.18%) |
May 02, 2008 | 44.93 | 44.93 | 44.54 | 44.61 | 76,384 | +0.01(+0.02%) |
May 01, 2008 | 44.30 | 44.73 | 44.30 | 44.60 | 620,867 | +0.29(+0.65%) |
Apr 30, 2008 | 44.77 | 44.97 | 44.32 | 44.32 | 45,353 | -0.15(-0.33%) |
Apr 29, 2008 | 44.57 | 44.60 | 44.29 | 44.46 | 16,943 | -0.07(-0.17%) |
Apr 28, 2008 | 44.70 | 44.74 | 44.50 | 44.54 | 20,930 | +0.13(+0.30%) |
Apr 25, 2008 | 44.70 | 44.70 | 44.16 | 44.41 | 586,905 | -0.27(-0.61%) |
Apr 24, 2008 | 44.68 | 44.88 | 44.37 | 44.68 | 26,787 | -0.04(-0.08%) |
Apr 23, 2008 | 44.77 | 44.85 | 44.39 | 44.71 | 21,427 | +0.26(+0.59%) |
Apr 22, 2008 | 44.88 | 44.88 | 44.31 | 44.45 | 27,232 | -0.50(-1.11%) |
Apr 21, 2008 | 44.73 | 44.99 | 44.63 | 44.95 | 40,123 | +0.10(+0.23%) |
Apr 18, 2008 | 45.18 | 45.18 | 44.70 | 44.85 | 41,410 | +0.24(+0.54%) |
Apr 17, 2008 | 44.65 | 44.72 | 44.46 | 44.60 | 26,253 | -0.21(-0.48%) |
Apr 16, 2008 | 44.59 | 44.82 | 44.50 | 44.82 | 21,574 | +0.46(+1.04%) |
Apr 15, 2008 | 44.35 | 44.42 | 44.12 | 44.35 | 36,235 | +0.11(+0.25%) |
Apr 14, 2008 | 44.31 | 44.34 | 44.18 | 44.24 | 18,545 | -0.04(-0.08%) |
Apr 11, 2008 | 43.99 | 44.55 | 43.99 | 44.28 | 39,899 | -0.43(-0.95%) |
Apr 10, 2008 | 44.38 | 44.92 | 44.38 | 44.71 | 19,589 | +0.17(+0.38%) |
Apr 09, 2008 | 45.04 | 45.04 | 44.48 | 44.54 | 18,928 | -0.48(-1.06%) |
Apr 08, 2008 | 44.97 | 45.07 | 44.88 | 45.01 | 335,812 | -0.21(-0.47%) |
Apr 07, 2008 | 45.62 | 45.62 | 45.18 | 45.23 | 48,615 | -0.02(-0.05%) |
Apr 04, 2008 | 45.15 | 45.46 | 45.10 | 45.25 | 19,881 | +0.09(+0.20%) |
Apr 03, 2008 | 44.93 | 45.22 | 44.88 | 45.16 | 46,300 | +0.06(+0.13%) |
Apr 02, 2008 | 45.58 | 45.58 | 45.04 | 45.10 | 33,908 | -0.26(-0.58%) |
Apr 01, 2008 | 45.26 | 45.37 | 44.50 | 45.37 | 118,610 | +0.88(+1.98%) |
Mar 31, 2008 | 44.57 | 44.76 | 44.39 | 44.49 | 24,103 | +0.15(+0.33%) |
Mar 28, 2008 | 44.62 | 44.71 | 44.34 | 44.34 | 13,617 | -0.18(-0.40%) |
Mar 27, 2008 | 44.88 | 44.90 | 44.51 | 44.52 | 15,660 | -0.09(-0.20%) |
Mar 26, 2008 | 44.77 | 44.79 | 44.57 | 44.60 | 14,298 | -0.30(-0.67%) |
Mar 25, 2008 | 45.41 | 45.41 | 44.66 | 44.90 | 39,763 | -0.10(-0.23%) |
Mar 24, 2008 | 44.72 | 45.10 | 44.72 | 45.01 | 29,141 | +0.57(+1.27%) |
Mar 21, 2008 | 43.94 | 44.49 | 43.79 | 44.44 | 45,210 | +0.00(+0.00%) |
Mar 20, 2008 | 43.94 | 44.49 | 43.79 | 44.44 | 45,210 | +0.76(+1.75%) |
Mar 19, 2008 | 44.26 | 44.49 | 43.67 | 43.68 | 38,946 | -0.23(-0.52%) |
Mar 18, 2008 | 43.41 | 43.94 | 43.09 | 43.91 | 46,844 | +1.17(+2.74%) |
Mar 17, 2008 | 42.14 | 43.02 | 42.14 | 42.74 | 67,271 | -0.38(-0.89%) |
Mar 14, 2008 | 44.01 | 44.01 | 42.83 | 43.12 | 81,433 | -0.60(-1.38%) |
Mar 13, 2008 | 43.38 | 43.86 | 42.61 | 43.72 | 48,479 | +0.02(+0.05%) |
Mar 12, 2008 | 43.69 | 44.13 | 43.68 | 43.70 | 40,308 | -0.07(-0.17%) |
Mar 11, 2008 | 44.32 | 44.32 | 42.73 | 43.77 | 30,172 | +0.79(+1.85%) |
Mar 10, 2008 | 43.11 | 43.41 | 42.97 | 42.98 | 88,498 | -0.27(-0.63%) |
Mar 07, 2008 | 43.33 | 43.63 | 43.08 | 43.25 | 17,675 | -0.32(-0.74%) |
Mar 06, 2008 | 44.10 | 44.10 | 43.58 | 43.58 | 30,912 | -0.60(-1.36%) |
Mar 05, 2008 | 44.12 | 44.38 | 43.84 | 44.18 | 58,074 | +0.28(+0.64%) |
Mar 04, 2008 | 43.41 | 43.90 | 43.41 | 43.90 | 54,334 | -0.05(-0.12%) |