Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 45.68 | 45.98 | 45.67 | 45.98 | 154,608 | +0.64(+1.41%) |
May 29, 2008 | 45.32 | 45.50 | 45.29 | 45.34 | 3,984 | -0.43(-0.95%) |
May 28, 2008 | 45.58 | 45.78 | 45.52 | 45.77 | 2,991 | +0.32(+0.70%) |
May 27, 2008 | 45.24 | 45.52 | 45.05 | 45.45 | 6,365 | +0.45(+0.99%) |
May 26, 2008 | 44.97 | 45.06 | 44.92 | 45.00 | 0 | +0.00(+0.00%) |
May 23, 2008 | 44.97 | 45.06 | 44.92 | 45.00 | 4,200 | -0.71(-1.56%) |
May 22, 2008 | 45.75 | 45.92 | 45.58 | 45.72 | 13,920 | -0.09(-0.19%) |
May 21, 2008 | 46.40 | 46.51 | 45.68 | 45.80 | 9,418 | -0.03(-0.07%) |
May 20, 2008 | 46.06 | 46.12 | 45.84 | 45.84 | 5,977 | -0.53(-1.15%) |
May 19, 2008 | 46.30 | 46.75 | 46.28 | 46.37 | 37,737 | -0.46(-0.98%) |
May 16, 2008 | 46.50 | 46.91 | 46.43 | 46.83 | 14,731 | +0.65(+1.40%) |
May 15, 2008 | 45.72 | 46.20 | 45.66 | 46.18 | 17,962 | +0.49(+1.08%) |
May 14, 2008 | 45.85 | 46.02 | 45.69 | 45.69 | 11,063 | -0.21(-0.47%) |
May 13, 2008 | 45.83 | 45.93 | 45.80 | 45.90 | 70,168 | -0.07(-0.15%) |
May 12, 2008 | 45.48 | 46.04 | 45.48 | 45.97 | 9,077 | +0.99(+2.21%) |
May 09, 2008 | 44.72 | 45.00 | 44.72 | 44.98 | 3,970 | +0.16(+0.36%) |
May 08, 2008 | 44.38 | 45.02 | 44.38 | 44.82 | 35,033 | +1.50(+3.47%) |
May 07, 2008 | 44.06 | 44.13 | 43.31 | 43.31 | 12,343 | -1.92(-4.24%) |
May 06, 2008 | 44.59 | 45.24 | 44.26 | 45.23 | 7,078 | +0.13(+0.30%) |
May 05, 2008 | 44.86 | 45.10 | 44.78 | 45.10 | 11,984 | +0.32(+0.71%) |
May 02, 2008 | 44.76 | 44.92 | 44.64 | 44.78 | 15,635 | +0.66(+1.49%) |
May 01, 2008 | 43.48 | 44.12 | 43.48 | 44.12 | 5,686 | +0.11(+0.24%) |
Apr 30, 2008 | 44.02 | 44.40 | 44.02 | 44.02 | 6,308 | +0.63(+1.46%) |
Apr 29, 2008 | 43.59 | 43.59 | 43.33 | 43.38 | 6,486 | -1.05(-2.37%) |
Apr 28, 2008 | 44.39 | 44.67 | 44.33 | 44.44 | 11,423 | +0.71(+1.63%) |
Apr 25, 2008 | 44.09 | 44.10 | 43.72 | 43.72 | 35,208 | -0.31(-0.70%) |
Apr 24, 2008 | 44.00 | 44.14 | 43.46 | 44.03 | 13,886 | -0.73(-1.64%) |
Apr 23, 2008 | 44.58 | 44.78 | 44.52 | 44.76 | 6,590 | +0.93(+2.13%) |
Apr 22, 2008 | 43.96 | 44.14 | 43.83 | 43.83 | 7,584 | -0.31(-0.70%) |
Apr 21, 2008 | 43.99 | 44.20 | 43.83 | 44.14 | 9,128 | +1.06(+2.46%) |
Apr 18, 2008 | 42.66 | 43.15 | 42.66 | 43.07 | 6,807 | +0.44(+1.03%) |
Apr 17, 2008 | 42.58 | 42.73 | 42.52 | 42.63 | 1,877 | -1.06(-2.43%) |
Apr 16, 2008 | 43.14 | 43.69 | 43.11 | 43.69 | 9,146 | +1.52(+3.60%) |
Apr 15, 2008 | 41.98 | 42.17 | 41.96 | 42.17 | 9,740 | +0.80(+1.92%) |
Apr 14, 2008 | 41.39 | 41.57 | 41.32 | 41.38 | 7,394 | -0.22(-0.53%) |
Apr 11, 2008 | 41.87 | 41.99 | 41.60 | 41.60 | 10,636 | -0.75(-1.77%) |
Apr 10, 2008 | 42.23 | 42.55 | 42.06 | 42.35 | 6,666 | -0.27(-0.64%) |
Apr 09, 2008 | 42.97 | 43.02 | 42.62 | 42.62 | 8,089 | -1.22(-2.79%) |
Apr 08, 2008 | 43.37 | 43.87 | 43.37 | 43.84 | 2,396 | -0.25(-0.56%) |
Apr 07, 2008 | 44.28 | 44.51 | 44.08 | 44.09 | 15,430 | -0.53(-1.20%) |
Apr 04, 2008 | 44.47 | 44.81 | 44.45 | 44.62 | 15,430 | +0.22(+0.50%) |
Apr 03, 2008 | 43.75 | 44.60 | 43.75 | 44.40 | 9,438 | +0.77(+1.76%) |
Apr 02, 2008 | 43.63 | 43.98 | 43.47 | 43.63 | 13,033 | +0.59(+1.38%) |
Apr 01, 2008 | 42.53 | 43.09 | 42.53 | 43.04 | 17,228 | +0.73(+1.72%) |
Mar 31, 2008 | 42.33 | 42.42 | 42.31 | 42.31 | 1,797 | -0.02(-0.05%) |
Mar 28, 2008 | 42.43 | 42.92 | 42.23 | 42.33 | 101,272 | +0.05(+0.11%) |
Mar 27, 2008 | 43.07 | 43.07 | 42.29 | 42.29 | 3,295 | -0.47(-1.11%) |
Mar 26, 2008 | 42.90 | 42.90 | 42.69 | 42.76 | 3,295 | +0.05(+0.11%) |
Mar 25, 2008 | 42.65 | 42.94 | 42.28 | 42.71 | 8,539 | +0.47(+1.12%) |
Mar 24, 2008 | 41.55 | 42.64 | 41.55 | 42.24 | 10,486 | +0.97(+2.36%) |
Mar 21, 2008 | 40.34 | 41.41 | 40.22 | 41.27 | 6,891 | +0.00(+0.00%) |
Mar 20, 2008 | 40.34 | 41.41 | 40.22 | 41.27 | 6,891 | +0.90(+2.23%) |
Mar 19, 2008 | 42.21 | 42.28 | 40.36 | 40.36 | 12,566 | -1.13(-2.72%) |
Mar 18, 2008 | 41.01 | 41.49 | 40.78 | 41.49 | 11,835 | +1.84(+4.65%) |
Mar 17, 2008 | 39.43 | 40.14 | 39.20 | 39.65 | 16,329 | -1.19(-2.91%) |
Mar 14, 2008 | 42.11 | 42.11 | 40.48 | 40.84 | 19,475 | -1.19(-2.84%) |
Mar 13, 2008 | 40.94 | 42.03 | 40.82 | 42.03 | 10,561 | +0.48(+1.16%) |
Mar 12, 2008 | 41.66 | 42.03 | 41.55 | 41.55 | 34,456 | -0.59(-1.39%) |
Mar 11, 2008 | 41.05 | 42.14 | 41.05 | 42.14 | 23,969 | +2.51(+6.33%) |
Mar 10, 2008 | 40.53 | 40.54 | 39.63 | 39.63 | 14,232 | -0.69(-1.71%) |
Mar 07, 2008 | 40.47 | 40.96 | 39.82 | 40.32 | 13,557 | -0.90(-2.18%) |
Mar 06, 2008 | 42.19 | 42.19 | 41.22 | 41.22 | 8,089 | -1.33(-3.12%) |
Mar 05, 2008 | 42.17 | 42.68 | 42.11 | 42.55 | 8,127 | +0.41(+0.97%) |
Mar 04, 2008 | 42.30 | 42.47 | 41.59 | 42.14 | 15,880 | -0.79(-1.85%) |