Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 44.79 | 44.81 | 44.64 | 44.76 | 24,642 | +0.06(+0.13%) |
May 29, 2008 | 44.17 | 44.88 | 44.17 | 44.71 | 15,371 | +0.41(+0.93%) |
May 28, 2008 | 44.61 | 44.61 | 44.16 | 44.29 | 47,803 | -0.21(-0.46%) |
May 27, 2008 | 44.28 | 44.57 | 44.24 | 44.50 | 20,177 | +0.13(+0.28%) |
May 26, 2008 | 44.48 | 44.48 | 44.29 | 44.37 | 0 | +0.00(+0.00%) |
May 23, 2008 | 44.48 | 44.48 | 44.29 | 44.37 | 34,888 | -0.20(-0.45%) |
May 22, 2008 | 44.36 | 44.66 | 44.36 | 44.57 | 64,125 | +0.21(+0.48%) |
May 21, 2008 | 44.99 | 44.99 | 44.25 | 44.36 | 71,098 | -0.47(-1.05%) |
May 20, 2008 | 45.22 | 45.22 | 44.74 | 44.83 | 15,248 | -0.44(-0.98%) |
May 19, 2008 | 45.15 | 45.50 | 45.15 | 45.27 | 10,743 | +0.04(+0.10%) |
May 16, 2008 | 45.34 | 45.34 | 45.04 | 45.23 | 17,276 | -0.01(-0.02%) |
May 15, 2008 | 44.86 | 45.24 | 44.72 | 45.24 | 19,310 | +0.47(+1.05%) |
May 14, 2008 | 44.80 | 45.01 | 44.76 | 44.76 | 20,155 | +0.15(+0.33%) |
May 13, 2008 | 44.62 | 44.63 | 44.42 | 44.62 | 47,383 | +0.15(+0.33%) |
May 12, 2008 | 44.15 | 44.47 | 44.13 | 44.47 | 27,823 | +0.35(+0.80%) |
May 09, 2008 | 43.92 | 44.18 | 43.92 | 44.12 | 23,011 | -0.24(-0.53%) |
May 08, 2008 | 44.53 | 44.53 | 44.22 | 44.35 | 18,468 | +0.05(+0.12%) |
May 07, 2008 | 44.99 | 44.99 | 44.26 | 44.30 | 15,920 | -0.57(-1.27%) |
May 06, 2008 | 44.60 | 44.96 | 44.47 | 44.87 | 24,341 | +0.15(+0.33%) |
May 05, 2008 | 44.65 | 44.79 | 44.57 | 44.72 | 36,332 | -0.08(-0.18%) |
May 02, 2008 | 45.13 | 45.13 | 44.74 | 44.80 | 76,059 | +0.01(+0.02%) |
May 01, 2008 | 44.48 | 44.92 | 44.48 | 44.79 | 618,227 | +0.29(+0.65%) |
Apr 30, 2008 | 44.96 | 45.16 | 44.51 | 44.51 | 45,160 | -0.15(-0.33%) |
Apr 29, 2008 | 44.76 | 44.79 | 44.48 | 44.65 | 16,871 | -0.07(-0.16%) |
Apr 28, 2008 | 44.89 | 44.93 | 44.69 | 44.73 | 20,841 | +0.13(+0.30%) |
Apr 25, 2008 | 44.89 | 44.89 | 44.35 | 44.59 | 584,410 | -0.27(-0.61%) |
Apr 24, 2008 | 44.87 | 45.07 | 44.56 | 44.87 | 26,673 | -0.04(-0.08%) |
Apr 23, 2008 | 44.96 | 45.04 | 44.58 | 44.90 | 21,336 | +0.27(+0.59%) |
Apr 22, 2008 | 45.07 | 45.07 | 44.50 | 44.64 | 27,116 | -0.50(-1.11%) |
Apr 21, 2008 | 44.92 | 45.19 | 44.83 | 45.14 | 39,952 | +0.10(+0.23%) |
Apr 18, 2008 | 45.37 | 45.37 | 44.89 | 45.04 | 41,234 | +0.24(+0.54%) |
Apr 17, 2008 | 44.84 | 44.91 | 44.65 | 44.79 | 26,141 | -0.21(-0.48%) |
Apr 16, 2008 | 44.78 | 45.01 | 44.69 | 45.01 | 21,482 | +0.46(+1.04%) |
Apr 15, 2008 | 44.54 | 44.61 | 44.31 | 44.54 | 36,081 | +0.11(+0.25%) |
Apr 14, 2008 | 44.50 | 44.53 | 44.37 | 44.43 | 18,467 | -0.04(-0.08%) |
Apr 11, 2008 | 44.17 | 44.74 | 44.17 | 44.47 | 39,730 | -0.43(-0.95%) |
Apr 10, 2008 | 44.57 | 45.11 | 44.57 | 44.90 | 19,505 | +0.17(+0.38%) |
Apr 09, 2008 | 45.24 | 45.24 | 44.67 | 44.73 | 18,848 | -0.48(-1.06%) |
Apr 08, 2008 | 45.16 | 45.26 | 45.07 | 45.21 | 334,385 | -0.21(-0.47%) |
Apr 07, 2008 | 45.82 | 45.82 | 45.38 | 45.42 | 48,408 | -0.02(-0.05%) |
Apr 04, 2008 | 45.34 | 45.65 | 45.29 | 45.44 | 19,797 | +0.09(+0.20%) |
Apr 03, 2008 | 45.12 | 45.41 | 45.07 | 45.35 | 46,103 | +0.06(+0.13%) |
Apr 02, 2008 | 45.77 | 45.77 | 45.23 | 45.30 | 33,763 | -0.27(-0.58%) |
Apr 01, 2008 | 45.46 | 45.56 | 44.69 | 45.56 | 118,106 | +0.89(+1.98%) |
Mar 31, 2008 | 44.76 | 44.95 | 44.58 | 44.68 | 24,000 | +0.15(+0.33%) |
Mar 28, 2008 | 44.81 | 44.90 | 44.53 | 44.53 | 13,559 | -0.18(-0.40%) |
Mar 27, 2008 | 45.07 | 45.09 | 44.70 | 44.71 | 15,593 | -0.09(-0.20%) |
Mar 26, 2008 | 44.96 | 44.98 | 44.76 | 44.79 | 14,237 | -0.30(-0.67%) |
Mar 25, 2008 | 45.61 | 45.61 | 44.85 | 45.10 | 39,594 | -0.10(-0.23%) |
Mar 24, 2008 | 44.91 | 45.30 | 44.91 | 45.20 | 29,018 | +0.57(+1.27%) |
Mar 21, 2008 | 44.13 | 44.68 | 43.98 | 44.63 | 45,018 | +0.00(+0.00%) |
Mar 20, 2008 | 44.13 | 44.68 | 43.98 | 44.63 | 45,018 | +0.77(+1.75%) |
Mar 19, 2008 | 44.45 | 44.68 | 43.86 | 43.86 | 38,781 | -0.23(-0.52%) |
Mar 18, 2008 | 43.59 | 44.12 | 43.27 | 44.10 | 46,645 | +1.18(+2.74%) |
Mar 17, 2008 | 42.32 | 43.21 | 42.32 | 42.92 | 66,985 | -0.38(-0.89%) |
Mar 14, 2008 | 44.20 | 44.20 | 43.01 | 43.30 | 81,087 | -0.60(-1.38%) |
Mar 13, 2008 | 43.57 | 44.05 | 42.79 | 43.91 | 48,272 | +0.02(+0.05%) |
Mar 12, 2008 | 43.87 | 44.32 | 43.86 | 43.89 | 40,137 | -0.07(-0.17%) |
Mar 11, 2008 | 44.51 | 44.51 | 42.91 | 43.96 | 30,044 | +0.80(+1.85%) |
Mar 10, 2008 | 43.29 | 43.59 | 43.15 | 43.16 | 88,122 | -0.27(-0.63%) |
Mar 07, 2008 | 43.51 | 43.81 | 43.27 | 43.44 | 17,600 | -0.32(-0.74%) |
Mar 06, 2008 | 44.29 | 44.29 | 43.76 | 43.76 | 30,780 | -0.60(-1.36%) |
Mar 05, 2008 | 44.31 | 44.57 | 44.03 | 44.37 | 57,827 | +0.28(+0.64%) |
Mar 04, 2008 | 43.60 | 44.09 | 43.60 | 44.09 | 54,103 | -0.05(-0.12%) |