Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 46.40 | 46.40 | 46.00 | 46.16 | 48,974 | -0.16(-0.35%) |
May 29, 2008 | 45.60 | 46.54 | 45.60 | 46.32 | 102,141 | +0.62(+1.37%) |
May 28, 2008 | 45.69 | 45.84 | 45.48 | 45.70 | 9,370 | +0.05(+0.12%) |
May 27, 2008 | 45.23 | 45.65 | 45.12 | 45.64 | 151,851 | +0.34(+0.76%) |
May 26, 2008 | 45.73 | 45.85 | 45.18 | 45.30 | 0 | +0.00(+0.00%) |
May 23, 2008 | 45.73 | 45.85 | 45.18 | 45.30 | 138,186 | -0.68(-1.48%) |
May 22, 2008 | 45.38 | 46.17 | 45.15 | 45.98 | 108,559 | +0.90(+1.99%) |
May 21, 2008 | 44.85 | 45.83 | 44.85 | 45.08 | 58,745 | +0.05(+0.10%) |
May 20, 2008 | 44.64 | 45.16 | 44.64 | 45.03 | 92,188 | +0.43(+0.97%) |
May 19, 2008 | 44.49 | 44.91 | 44.37 | 44.60 | 9,626 | +0.22(+0.50%) |
May 16, 2008 | 44.17 | 44.43 | 43.98 | 44.38 | 76,641 | +0.27(+0.62%) |
May 15, 2008 | 43.90 | 44.18 | 43.72 | 44.11 | 64,730 | -0.23(-0.51%) |
May 14, 2008 | 44.57 | 44.67 | 44.33 | 44.34 | 95,627 | -0.15(-0.35%) |
May 13, 2008 | 45.10 | 45.10 | 44.31 | 44.49 | 22,777 | -0.33(-0.75%) |
May 12, 2008 | 44.79 | 44.85 | 44.50 | 44.83 | 238,549 | +0.07(+0.16%) |
May 09, 2008 | 44.40 | 44.76 | 44.32 | 44.75 | 70,422 | +0.03(+0.06%) |
May 08, 2008 | 44.62 | 45.02 | 44.41 | 44.73 | 77,766 | +0.24(+0.55%) |
May 07, 2008 | 44.73 | 45.03 | 44.48 | 44.48 | 125,168 | -0.35(-0.79%) |
May 06, 2008 | 44.88 | 45.00 | 44.45 | 44.84 | 155,709 | -0.15(-0.34%) |
May 05, 2008 | 44.75 | 45.33 | 44.71 | 44.99 | 151,895 | +0.03(+0.06%) |
May 02, 2008 | 45.14 | 45.53 | 44.96 | 44.96 | 13,639 | -0.05(-0.12%) |
May 01, 2008 | 44.79 | 45.04 | 44.34 | 45.02 | 162,777 | +0.07(+0.16%) |
Apr 30, 2008 | 45.24 | 45.37 | 44.70 | 44.94 | 176,683 | -0.20(-0.44%) |
Apr 29, 2008 | 44.80 | 45.14 | 44.62 | 45.14 | 43,973 | -0.25(-0.56%) |
Apr 28, 2008 | 45.24 | 45.46 | 45.20 | 45.40 | 55,707 | +0.15(+0.34%) |
Apr 25, 2008 | 44.02 | 45.35 | 44.02 | 45.24 | 44,553 | +1.05(+2.38%) |
Apr 24, 2008 | 45.10 | 45.10 | 43.70 | 44.19 | 183,011 | -0.39(-0.87%) |
Apr 23, 2008 | 43.22 | 44.73 | 43.12 | 44.58 | 141,780 | +1.51(+3.51%) |
Apr 22, 2008 | 43.25 | 43.57 | 42.97 | 43.07 | 222,497 | -1.16(-2.62%) |
Apr 21, 2008 | 44.09 | 44.38 | 44.08 | 44.23 | 74,218 | +0.14(+0.31%) |
Apr 18, 2008 | 44.08 | 44.29 | 43.89 | 44.09 | 47,589 | +0.42(+0.95%) |
Apr 17, 2008 | 43.61 | 43.80 | 43.18 | 43.68 | 17,421 | +0.07(+0.17%) |
Apr 16, 2008 | 43.70 | 43.88 | 43.41 | 43.61 | 68,223 | +0.01(+0.02%) |
Apr 15, 2008 | 42.80 | 43.88 | 42.80 | 43.60 | 127,194 | +0.59(+1.37%) |
Apr 14, 2008 | 42.96 | 43.03 | 42.72 | 43.01 | 20,612 | -0.02(-0.04%) |
Apr 11, 2008 | 43.30 | 43.84 | 42.99 | 43.03 | 21,550 | -0.79(-1.80%) |
Apr 10, 2008 | 43.75 | 43.99 | 43.72 | 43.81 | 8,730 | +0.05(+0.10%) |
Apr 09, 2008 | 44.11 | 44.18 | 43.66 | 43.77 | 120,902 | -0.32(-0.72%) |
Apr 08, 2008 | 43.27 | 44.29 | 43.27 | 44.08 | 126,981 | +0.52(+1.18%) |
Apr 07, 2008 | 42.98 | 43.89 | 42.98 | 43.57 | 30,833 | -0.05(-0.10%) |
Apr 04, 2008 | 43.70 | 43.82 | 43.40 | 43.61 | 9,699 | -0.07(-0.17%) |
Apr 03, 2008 | 43.43 | 44.00 | 43.43 | 43.69 | 69,292 | -0.24(-0.54%) |
Apr 02, 2008 | 44.03 | 44.51 | 43.84 | 43.92 | 143,558 | -0.42(-0.94%) |
Apr 01, 2008 | 42.54 | 44.37 | 42.54 | 44.34 | 37,219 | +1.76(+4.12%) |
Mar 31, 2008 | 42.53 | 42.89 | 42.53 | 42.58 | 38,348 | +0.03(+0.06%) |
Mar 28, 2008 | 42.92 | 43.15 | 42.53 | 42.56 | 52,052 | -0.35(-0.82%) |
Mar 27, 2008 | 42.91 | 43.17 | 42.78 | 42.91 | 12,289 | +0.22(+0.51%) |
Mar 26, 2008 | 43.02 | 43.02 | 42.59 | 42.69 | 16,135 | -0.66(-1.52%) |
Mar 25, 2008 | 43.07 | 43.42 | 42.92 | 43.35 | 22,803 | +0.29(+0.67%) |
Mar 24, 2008 | 42.49 | 43.24 | 42.49 | 43.06 | 171,076 | +0.32(+0.74%) |
Mar 21, 2008 | 42.34 | 42.81 | 38.88 | 42.75 | 106,093 | +0.00(+0.00%) |
Mar 20, 2008 | 42.34 | 42.81 | 38.88 | 42.75 | 106,093 | +0.27(+0.64%) |
Mar 19, 2008 | 42.41 | 43.52 | 42.41 | 42.47 | 250,757 | -0.11(-0.26%) |
Mar 18, 2008 | 42.34 | 42.78 | 41.65 | 42.58 | 63,833 | +0.66(+1.58%) |
Mar 17, 2008 | 43.04 | 43.04 | 40.72 | 41.92 | 133,833 | -0.99(-2.32%) |
Mar 14, 2008 | 43.43 | 43.67 | 42.55 | 42.92 | 535,267 | -0.68(-1.56%) |
Mar 13, 2008 | 42.25 | 43.80 | 42.25 | 43.60 | 351,085 | +0.54(+1.26%) |
Mar 12, 2008 | 41.25 | 43.71 | 41.25 | 43.05 | 475,920 | -0.31(-0.71%) |
Mar 11, 2008 | 47.05 | 47.05 | 42.64 | 43.36 | 995,024 | -4.33(-9.07%) |
Mar 10, 2008 | 47.40 | 48.19 | 47.40 | 47.69 | 50,872 | -0.13(-0.26%) |
Mar 07, 2008 | 47.85 | 48.58 | 47.64 | 47.81 | 131,567 | -0.91(-1.88%) |
Mar 06, 2008 | 49.99 | 49.99 | 48.71 | 48.73 | 212,850 | -1.27(-2.53%) |
Mar 05, 2008 | 49.89 | 50.18 | 49.40 | 49.99 | 150,520 | +0.47(+0.95%) |
Mar 04, 2008 | 49.20 | 49.80 | 49.20 | 49.52 | 39,948 | -0.11(-0.22%) |