Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 44.82 | 45.15 | 44.52 | 45.12 | 581,799 | +0.48(+1.08%) |
May 29, 2008 | 44.56 | 44.81 | 44.13 | 44.64 | 412,226 | +0.15(+0.33%) |
May 28, 2008 | 43.87 | 44.52 | 43.87 | 44.50 | 404,810 | +0.71(+1.63%) |
May 27, 2008 | 43.32 | 43.86 | 43.15 | 43.78 | 454,650 | +0.37(+0.86%) |
May 26, 2008 | 43.53 | 43.78 | 43.02 | 43.41 | 0 | +0.00(+0.00%) |
May 23, 2008 | 43.53 | 43.78 | 43.02 | 43.41 | 456,342 | -0.48(-1.10%) |
May 22, 2008 | 43.29 | 44.15 | 43.11 | 43.89 | 735,261 | +0.39(+0.90%) |
May 21, 2008 | 44.30 | 44.43 | 43.38 | 43.50 | 780,911 | -0.56(-1.27%) |
May 20, 2008 | 44.03 | 44.23 | 43.84 | 44.06 | 414,331 | -0.33(-0.74%) |
May 19, 2008 | 44.39 | 45.07 | 44.10 | 44.39 | 516,268 | +0.09(+0.21%) |
May 16, 2008 | 44.40 | 44.60 | 43.88 | 44.29 | 546,341 | -0.20(-0.44%) |
May 15, 2008 | 44.80 | 45.09 | 44.39 | 44.49 | 894,355 | -0.21(-0.47%) |
May 14, 2008 | 44.20 | 45.33 | 44.10 | 44.70 | 731,866 | +0.60(+1.37%) |
May 13, 2008 | 43.47 | 44.10 | 43.11 | 44.10 | 681,256 | +0.90(+2.08%) |
May 12, 2008 | 42.64 | 43.27 | 42.30 | 43.20 | 602,708 | +0.60(+1.40%) |
May 09, 2008 | 42.93 | 42.93 | 42.24 | 42.60 | 694,013 | -0.91(-2.09%) |
May 08, 2008 | 43.48 | 43.73 | 42.91 | 43.51 | 680,906 | +0.01(+0.03%) |
May 07, 2008 | 44.09 | 44.16 | 43.44 | 43.50 | 684,616 | -0.42(-0.95%) |
May 06, 2008 | 43.66 | 44.15 | 43.32 | 43.91 | 719,799 | +0.29(+0.67%) |
May 05, 2008 | 43.05 | 43.72 | 42.94 | 43.62 | 869,214 | +0.63(+1.47%) |
May 02, 2008 | 43.21 | 43.71 | 42.81 | 42.99 | 590,436 | -0.13(-0.30%) |
May 01, 2008 | 43.22 | 43.48 | 42.52 | 43.12 | 1,169,675 | -0.10(-0.24%) |
Apr 30, 2008 | 43.98 | 43.99 | 42.97 | 43.22 | 1,316,533 | -0.76(-1.72%) |
Apr 29, 2008 | 44.02 | 44.23 | 43.68 | 43.98 | 893,842 | +0.00(+0.00%) |
Apr 28, 2008 | 43.51 | 44.19 | 43.21 | 43.98 | 1,531,023 | +0.40(+0.92%) |
Apr 25, 2008 | 41.82 | 43.61 | 41.57 | 43.58 | 1,624,406 | +1.99(+4.78%) |
Apr 24, 2008 | 39.94 | 41.83 | 39.69 | 41.59 | 1,747,063 | +1.77(+4.45%) |
Apr 23, 2008 | 39.30 | 40.34 | 38.74 | 39.82 | 690,502 | +1.11(+2.86%) |
Apr 22, 2008 | 40.80 | 40.80 | 38.18 | 38.71 | 1,335,806 | -1.57(-3.91%) |
Apr 21, 2008 | 39.87 | 40.37 | 39.64 | 40.28 | 638,085 | +0.20(+0.49%) |
Apr 18, 2008 | 39.67 | 40.19 | 39.54 | 40.09 | 748,584 | +0.85(+2.15%) |
Apr 17, 2008 | 39.29 | 39.80 | 38.88 | 39.24 | 743,677 | -0.58(-1.45%) |
Apr 16, 2008 | 37.97 | 39.85 | 37.97 | 39.82 | 973,387 | +2.12(+5.63%) |
Apr 15, 2008 | 37.30 | 37.81 | 37.25 | 37.70 | 558,117 | +0.48(+1.29%) |
Apr 14, 2008 | 36.71 | 37.52 | 36.66 | 37.22 | 721,957 | +0.36(+0.99%) |
Apr 11, 2008 | 37.54 | 37.54 | 36.66 | 36.85 | 580,970 | -1.03(-2.71%) |
Apr 10, 2008 | 37.20 | 38.06 | 37.20 | 37.88 | 469,440 | +0.52(+1.40%) |
Apr 09, 2008 | 38.16 | 38.51 | 37.11 | 37.36 | 511,841 | -0.86(-2.25%) |
Apr 08, 2008 | 38.09 | 38.59 | 37.83 | 38.22 | 756,716 | -0.46(-1.19%) |
Apr 07, 2008 | 39.40 | 39.60 | 38.51 | 38.67 | 723,981 | -0.74(-1.87%) |
Apr 04, 2008 | 39.95 | 39.97 | 39.13 | 39.41 | 735,515 | -0.40(-1.01%) |
Apr 03, 2008 | 39.41 | 39.93 | 38.93 | 39.81 | 721,057 | +0.24(+0.61%) |
Apr 02, 2008 | 39.82 | 40.31 | 39.35 | 39.57 | 994,906 | -0.01(-0.04%) |
Apr 01, 2008 | 37.14 | 39.64 | 36.69 | 39.59 | 1,827,988 | +2.53(+6.82%) |
Mar 31, 2008 | 35.82 | 37.14 | 35.82 | 37.06 | 1,015,313 | +1.36(+3.80%) |
Mar 28, 2008 | 35.49 | 36.03 | 35.35 | 35.70 | 519,059 | +0.45(+1.28%) |
Mar 27, 2008 | 36.17 | 36.20 | 35.25 | 35.25 | 490,846 | -0.82(-2.26%) |
Mar 26, 2008 | 36.89 | 36.91 | 35.71 | 36.07 | 498,668 | -0.94(-2.54%) |
Mar 25, 2008 | 36.50 | 37.14 | 36.07 | 37.01 | 439,937 | +0.63(+1.74%) |
Mar 24, 2008 | 35.92 | 36.58 | 35.91 | 36.37 | 566,017 | +0.46(+1.28%) |
Mar 21, 2008 | 35.39 | 36.01 | 35.19 | 35.91 | 618,409 | +0.00(+0.00%) |
Mar 20, 2008 | 35.39 | 36.01 | 35.19 | 35.91 | 618,409 | +0.63(+1.80%) |
Mar 19, 2008 | 35.66 | 36.16 | 35.09 | 35.28 | 732,838 | -0.17(-0.47%) |
Mar 18, 2008 | 34.83 | 35.46 | 34.35 | 35.45 | 810,027 | +1.45(+4.27%) |
Mar 17, 2008 | 33.95 | 34.43 | 33.68 | 34.00 | 1,234,595 | -0.52(-1.52%) |
Mar 14, 2008 | 35.27 | 35.34 | 34.26 | 34.52 | 992,232 | -0.62(-1.76%) |
Mar 13, 2008 | 34.30 | 35.33 | 33.95 | 35.14 | 895,372 | +0.26(+0.75%) |
Mar 12, 2008 | 35.34 | 35.56 | 34.84 | 34.88 | 696,269 | -0.18(-0.52%) |
Mar 11, 2008 | 35.28 | 35.41 | 34.19 | 35.06 | 749,777 | +0.63(+1.82%) |
Mar 10, 2008 | 35.34 | 35.49 | 34.41 | 34.43 | 920,629 | -0.84(-2.38%) |
Mar 07, 2008 | 34.75 | 35.56 | 34.62 | 35.27 | 710,348 | +0.23(+0.64%) |
Mar 06, 2008 | 35.93 | 35.93 | 34.84 | 35.05 | 713,010 | -0.99(-2.75%) |
Mar 05, 2008 | 36.09 | 36.32 | 35.71 | 36.04 | 1,136,127 | +0.06(+0.16%) |
Mar 04, 2008 | 36.17 | 36.17 | 35.31 | 35.98 | 1,074,531 | -0.35(-0.96%) |