Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 45.63 | 45.70 | 45.21 | 45.30 | 384,181 | -0.26(-0.58%) |
May 29, 2008 | 45.12 | 45.70 | 45.03 | 45.56 | 330,746 | +0.42(+0.93%) |
May 28, 2008 | 45.30 | 45.39 | 44.89 | 45.14 | 257,723 | +0.05(+0.12%) |
May 27, 2008 | 44.68 | 45.27 | 44.59 | 45.09 | 231,786 | +0.60(+1.36%) |
May 26, 2008 | 44.30 | 44.65 | 43.93 | 44.49 | 0 | +0.00(+0.00%) |
May 23, 2008 | 44.30 | 44.65 | 43.93 | 44.49 | 292,428 | -0.19(-0.42%) |
May 22, 2008 | 45.11 | 45.19 | 44.57 | 44.67 | 761,172 | -0.28(-0.62%) |
May 21, 2008 | 46.13 | 46.52 | 44.89 | 44.96 | 899,961 | -1.18(-2.56%) |
May 20, 2008 | 46.51 | 46.63 | 45.84 | 46.14 | 263,076 | -0.56(-1.20%) |
May 19, 2008 | 46.82 | 47.06 | 46.46 | 46.70 | 147,307 | +0.04(+0.08%) |
May 16, 2008 | 47.06 | 47.06 | 46.47 | 46.66 | 220,143 | -0.31(-0.66%) |
May 15, 2008 | 46.61 | 46.97 | 46.17 | 46.97 | 150,539 | +0.55(+1.18%) |
May 14, 2008 | 46.33 | 46.72 | 46.22 | 46.42 | 534,729 | +0.33(+0.71%) |
May 13, 2008 | 46.16 | 46.17 | 45.62 | 46.09 | 94,119 | +0.16(+0.36%) |
May 12, 2008 | 44.90 | 45.99 | 44.90 | 45.93 | 98,708 | +1.08(+2.42%) |
May 09, 2008 | 44.86 | 45.36 | 44.65 | 44.85 | 67,331 | -0.38(-0.85%) |
May 08, 2008 | 45.50 | 45.55 | 44.94 | 45.23 | 91,369 | -0.09(-0.19%) |
May 07, 2008 | 46.63 | 46.65 | 45.23 | 45.31 | 235,615 | -1.25(-2.68%) |
May 06, 2008 | 46.00 | 46.58 | 45.72 | 46.56 | 191,625 | +0.27(+0.59%) |
May 05, 2008 | 45.11 | 46.49 | 45.90 | 46.29 | 186,272 | -0.05(-0.11%) |
May 02, 2008 | 47.19 | 47.19 | 46.22 | 46.34 | 1,806,874 | -0.09(-0.20%) |
May 01, 2008 | 45.55 | 46.44 | 45.19 | 46.43 | 183,118 | +0.99(+2.19%) |
Apr 30, 2008 | 46.46 | 46.68 | 45.36 | 45.44 | 424,384 | -0.68(-1.48%) |
Apr 29, 2008 | 46.51 | 46.60 | 45.88 | 46.12 | 404,467 | -0.51(-1.10%) |
Apr 28, 2008 | 46.96 | 46.96 | 46.26 | 46.63 | 691,179 | -0.01(-0.01%) |
Apr 25, 2008 | 47.64 | 47.64 | 46.24 | 46.64 | 293,556 | -0.02(-0.04%) |
Apr 24, 2008 | 45.44 | 46.66 | 44.89 | 46.66 | 462,223 | +1.15(+2.53%) |
Apr 23, 2008 | 44.79 | 45.85 | 44.66 | 45.50 | 172,048 | +0.60(+1.34%) |
Apr 22, 2008 | 45.05 | 45.21 | 44.60 | 44.90 | 766,424 | -0.27(-0.59%) |
Apr 21, 2008 | 45.55 | 45.55 | 44.89 | 45.17 | 140,687 | -0.38(-0.84%) |
Apr 18, 2008 | 46.08 | 46.36 | 45.29 | 45.55 | 242,424 | -0.05(-0.11%) |
Apr 17, 2008 | 45.50 | 45.67 | 44.86 | 45.60 | 405,961 | -0.26(-0.57%) |
Apr 16, 2008 | 44.34 | 45.86 | 44.02 | 45.86 | 1,034,725 | +2.24(+5.14%) |
Apr 15, 2008 | 43.44 | 43.99 | 43.14 | 43.62 | 296,169 | +0.37(+0.86%) |
Apr 14, 2008 | 43.19 | 43.91 | 43.06 | 43.25 | 246,219 | -0.19(-0.43%) |
Apr 11, 2008 | 44.10 | 44.10 | 43.30 | 43.44 | 247,972 | -0.63(-1.42%) |
Apr 10, 2008 | 43.54 | 44.36 | 43.30 | 44.07 | 441,908 | +0.51(+1.18%) |
Apr 09, 2008 | 44.67 | 44.71 | 43.55 | 43.55 | 914,699 | -1.11(-2.48%) |
Apr 08, 2008 | 44.92 | 45.13 | 44.49 | 44.66 | 326,893 | -0.57(-1.27%) |
Apr 07, 2008 | 46.08 | 46.08 | 44.84 | 45.24 | 678,139 | -0.07(-0.15%) |
Apr 04, 2008 | 46.08 | 46.08 | 45.18 | 45.30 | 664,657 | -0.78(-1.69%) |
Apr 03, 2008 | 45.19 | 46.08 | 44.64 | 46.08 | 468,104 | +1.05(+2.33%) |
Apr 02, 2008 | 44.75 | 45.42 | 44.36 | 45.03 | 477,077 | -0.11(-0.24%) |
Apr 01, 2008 | 43.70 | 45.16 | 43.33 | 45.14 | 2,106,437 | +2.51(+5.89%) |
Mar 31, 2008 | 42.07 | 43.69 | 42.07 | 42.63 | 688,034 | +0.20(+0.46%) |
Mar 28, 2008 | 43.52 | 43.52 | 42.37 | 42.44 | 1,459,394 | -0.40(-0.94%) |
Mar 27, 2008 | 43.10 | 44.10 | 42.84 | 42.84 | 695,913 | -0.44(-1.01%) |
Mar 26, 2008 | 44.53 | 44.53 | 43.28 | 43.28 | 831,320 | -1.05(-2.38%) |
Mar 25, 2008 | 44.54 | 44.54 | 43.63 | 44.33 | 1,112,096 | +0.21(+0.47%) |
Mar 24, 2008 | 43.31 | 44.50 | 43.31 | 44.13 | 372,867 | +1.10(+2.55%) |
Mar 21, 2008 | 43.15 | 43.44 | 41.76 | 43.03 | 993,872 | +0.00(+0.00%) |
Mar 20, 2008 | 43.15 | 43.44 | 41.76 | 43.03 | 993,872 | +0.82(+1.95%) |
Mar 19, 2008 | 43.03 | 43.18 | 42.17 | 42.21 | 1,020,555 | -0.23(-0.53%) |
Mar 18, 2008 | 41.00 | 42.43 | 41.00 | 42.43 | 885,949 | +1.88(+4.64%) |
Mar 17, 2008 | 39.39 | 40.85 | 39.39 | 40.55 | 976,966 | -0.15(-0.36%) |
Mar 14, 2008 | 41.92 | 42.30 | 39.66 | 40.70 | 968,463 | -0.59(-1.42%) |
Mar 13, 2008 | 39.91 | 41.99 | 39.56 | 41.28 | 1,033,204 | +0.48(+1.17%) |
Mar 12, 2008 | 42.07 | 42.18 | 40.79 | 40.80 | 1,095,447 | -0.83(-1.99%) |
Mar 11, 2008 | 39.57 | 41.63 | 39.57 | 41.63 | 1,180,119 | +2.63(+6.73%) |
Mar 10, 2008 | 40.05 | 40.05 | 38.91 | 39.01 | 1,484,592 | -0.73(-1.83%) |
Mar 07, 2008 | 38.39 | 39.89 | 38.39 | 39.73 | 1,649,608 | +0.67(+1.72%) |
Mar 06, 2008 | 40.66 | 40.66 | 38.99 | 39.06 | 1,204,813 | -1.62(-3.98%) |
Mar 05, 2008 | 40.91 | 41.20 | 40.23 | 40.68 | 1,376,641 | +0.15(+0.38%) |
Mar 04, 2008 | 40.22 | 40.92 | 39.86 | 40.53 | 1,221,017 | -0.36(-0.88%) |