Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 38.60 | 39.10 | 38.14 | 38.74 | 202,478 | +0.15(+0.39%) |
May 29, 2008 | 38.75 | 39.23 | 38.37 | 38.59 | 203,103 | -0.16(-0.41%) |
May 28, 2008 | 39.55 | 39.95 | 38.75 | 38.75 | 190,856 | -0.68(-1.72%) |
May 27, 2008 | 40.02 | 40.23 | 39.35 | 39.43 | 126,826 | -0.63(-1.57%) |
May 26, 2008 | 40.31 | 40.61 | 40.04 | 40.06 | 0 | +0.00(+0.00%) |
May 23, 2008 | 40.31 | 40.61 | 40.04 | 40.06 | 135,029 | -0.50(-1.23%) |
May 22, 2008 | 41.19 | 41.20 | 40.50 | 40.56 | 74,436 | -0.46(-1.12%) |
May 21, 2008 | 41.05 | 41.45 | 40.92 | 41.02 | 121,222 | +0.02(+0.05%) |
May 20, 2008 | 40.70 | 41.10 | 40.68 | 41.00 | 150,207 | +0.10(+0.24%) |
May 19, 2008 | 40.77 | 41.17 | 40.69 | 40.90 | 86,178 | +0.03(+0.07%) |
May 16, 2008 | 41.50 | 41.50 | 40.69 | 40.87 | 122,975 | -0.09(-0.22%) |
May 15, 2008 | 41.00 | 41.10 | 40.55 | 40.96 | 142,376 | +0.16(+0.39%) |
May 14, 2008 | 41.01 | 41.19 | 40.69 | 40.80 | 113,861 | -0.23(-0.56%) |
May 13, 2008 | 40.84 | 41.21 | 40.75 | 41.03 | 117,103 | +0.03(+0.07%) |
May 12, 2008 | 40.53 | 41.48 | 40.53 | 41.00 | 145,563 | +0.07(+0.17%) |
May 09, 2008 | 40.60 | 40.93 | 40.60 | 40.93 | 50,062 | +0.23(+0.57%) |
May 08, 2008 | 41.20 | 41.23 | 40.56 | 40.70 | 102,112 | -0.30(-0.73%) |
May 07, 2008 | 40.26 | 41.00 | 40.26 | 41.00 | 127,075 | +0.00(+0.00%) |
May 06, 2008 | 40.84 | 41.06 | 40.60 | 41.00 | 92,702 | +0.10(+0.24%) |
May 05, 2008 | 40.75 | 41.03 | 40.45 | 40.90 | 205,253 | +0.40(+0.99%) |
May 02, 2008 | 40.74 | 40.74 | 40.13 | 40.50 | 200,686 | -0.50(-1.22%) |
May 01, 2008 | 40.85 | 41.27 | 40.75 | 41.00 | 134,754 | +0.32(+0.79%) |
Apr 30, 2008 | 40.76 | 41.14 | 40.67 | 40.68 | 123,278 | -0.08(-0.20%) |
Apr 29, 2008 | 41.09 | 41.09 | 40.64 | 40.76 | 97,533 | -0.12(-0.29%) |
Apr 28, 2008 | 41.29 | 41.43 | 40.80 | 40.88 | 244,606 | -0.27(-0.66%) |
Apr 25, 2008 | 40.89 | 41.15 | 40.02 | 41.15 | 332,841 | +0.25(+0.61%) |
Apr 24, 2008 | 41.01 | 41.35 | 40.38 | 40.90 | 320,713 | -1.05(-2.50%) |
Apr 23, 2008 | 42.26 | 42.71 | 41.00 | 41.95 | 343,737 | -1.22(-2.83%) |
Apr 22, 2008 | 43.01 | 43.61 | 43.01 | 43.17 | 99,993 | -0.10(-0.23%) |
Apr 21, 2008 | 43.24 | 43.40 | 43.01 | 43.27 | 82,334 | +0.08(+0.19%) |
Apr 18, 2008 | 43.12 | 43.39 | 42.64 | 43.19 | 92,061 | +0.57(+1.34%) |
Apr 17, 2008 | 42.32 | 42.94 | 42.32 | 42.62 | 67,038 | +0.26(+0.61%) |
Apr 16, 2008 | 42.30 | 42.62 | 42.24 | 42.36 | 158,050 | +0.13(+0.31%) |
Apr 15, 2008 | 42.85 | 42.91 | 42.23 | 42.23 | 101,315 | -0.34(-0.80%) |
Apr 14, 2008 | 42.26 | 42.77 | 42.01 | 42.57 | 106,147 | +0.31(+0.73%) |
Apr 11, 2008 | 42.50 | 42.76 | 42.26 | 42.26 | 91,025 | -0.18(-0.42%) |
Apr 10, 2008 | 42.84 | 43.05 | 42.33 | 42.44 | 107,600 | -0.50(-1.16%) |
Apr 09, 2008 | 43.26 | 43.50 | 42.90 | 42.94 | 117,465 | -0.41(-0.95%) |
Apr 08, 2008 | 43.08 | 43.50 | 42.88 | 43.35 | 153,280 | +0.27(+0.63%) |
Apr 07, 2008 | 43.16 | 43.53 | 42.70 | 43.08 | 153,278 | +0.18(+0.42%) |
Apr 04, 2008 | 42.23 | 42.90 | 42.15 | 42.90 | 113,600 | +0.88(+2.09%) |
Apr 03, 2008 | 41.66 | 42.10 | 41.66 | 42.02 | 84,000 | +0.22(+0.53%) |
Apr 02, 2008 | 40.86 | 41.80 | 40.86 | 41.80 | 121,620 | +0.80(+1.95%) |
Apr 01, 2008 | 40.84 | 41.04 | 40.50 | 41.00 | 181,783 | +0.50(+1.23%) |
Mar 31, 2008 | 40.73 | 40.85 | 40.41 | 40.50 | 152,700 | +0.05(+0.12%) |
Mar 28, 2008 | 40.89 | 40.96 | 40.41 | 40.45 | 128,900 | -0.20(-0.49%) |
Mar 27, 2008 | 40.90 | 40.97 | 40.55 | 40.65 | 160,800 | +0.04(+0.10%) |
Mar 26, 2008 | 40.28 | 40.78 | 40.00 | 40.61 | 102,800 | +0.49(+1.22%) |
Mar 25, 2008 | 39.69 | 40.12 | 39.56 | 40.12 | 104,350 | +0.56(+1.42%) |
Mar 24, 2008 | 38.86 | 39.76 | 38.65 | 39.56 | 214,621 | +0.61(+1.57%) |
Mar 21, 2008 | 38.82 | 38.95 | 38.34 | 38.95 | 186,800 | +0.00(+0.00%) |
Mar 20, 2008 | 38.82 | 38.95 | 38.34 | 38.95 | 186,800 | +0.05(+0.13%) |
Mar 19, 2008 | 39.16 | 39.31 | 38.87 | 38.90 | 253,235 | -0.26(-0.66%) |
Mar 18, 2008 | 39.00 | 39.59 | 39.00 | 39.16 | 194,300 | +0.54(+1.40%) |
Mar 17, 2008 | 39.52 | 39.68 | 38.50 | 38.62 | 229,765 | -1.12(-2.82%) |
Mar 14, 2008 | 40.80 | 40.94 | 39.65 | 39.74 | 145,141 | -1.04(-2.55%) |
Mar 13, 2008 | 41.40 | 41.47 | 40.77 | 40.78 | 224,119 | -0.76(-1.83%) |
Mar 12, 2008 | 42.10 | 42.10 | 41.52 | 41.54 | 116,000 | -0.56(-1.33%) |
Mar 11, 2008 | 42.08 | 42.46 | 41.77 | 42.10 | 121,400 | +0.27(+0.65%) |
Mar 10, 2008 | 42.50 | 42.50 | 41.76 | 41.83 | 90,700 | -0.60(-1.41%) |
Mar 07, 2008 | 42.88 | 43.07 | 42.10 | 42.43 | 122,235 | -0.73(-1.69%) |
Mar 06, 2008 | 43.27 | 43.39 | 43.00 | 43.16 | 98,200 | -0.24(-0.55%) |
Mar 05, 2008 | 43.75 | 43.75 | 43.36 | 43.40 | 112,050 | +0.01(+0.02%) |
Mar 04, 2008 | 43.25 | 43.75 | 43.25 | 43.39 | 93,837 | -0.01(-0.02%) |