Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 41.04 | 41.93 | 40.79 | 41.89 | 386,202 | +0.85(+2.07%) |
May 29, 2008 | 41.58 | 42.23 | 40.62 | 41.04 | 140,608 | -0.73(-1.75%) |
May 28, 2008 | 41.29 | 41.83 | 40.85 | 41.77 | 239,069 | +0.68(+1.65%) |
May 27, 2008 | 40.89 | 41.18 | 39.70 | 41.09 | 214,421 | +0.20(+0.49%) |
May 26, 2008 | 40.89 | 41.05 | 39.70 | 40.89 | 252,448 | +0.00(+0.00%) |
May 23, 2008 | 40.89 | 41.05 | 39.70 | 40.89 | 252,448 | -0.21(-0.51%) |
May 22, 2008 | 39.44 | 41.44 | 39.11 | 41.10 | 554,779 | +1.70(+4.31%) |
May 21, 2008 | 39.98 | 40.38 | 39.30 | 39.40 | 395,969 | -0.56(-1.40%) |
May 20, 2008 | 39.45 | 40.00 | 39.10 | 39.96 | 127,076 | +0.31(+0.78%) |
May 19, 2008 | 40.51 | 40.88 | 39.41 | 39.65 | 258,679 | -0.71(-1.76%) |
May 16, 2008 | 39.90 | 40.67 | 39.88 | 40.36 | 316,126 | +0.70(+1.77%) |
May 15, 2008 | 38.94 | 39.78 | 38.94 | 39.66 | 232,986 | +0.72(+1.85%) |
May 14, 2008 | 39.73 | 40.00 | 38.59 | 38.94 | 339,269 | -0.56(-1.42%) |
May 13, 2008 | 39.11 | 39.71 | 38.77 | 39.50 | 279,895 | +0.50(+1.28%) |
May 12, 2008 | 38.05 | 39.75 | 37.77 | 39.00 | 416,784 | +0.92(+2.42%) |
May 09, 2008 | 37.25 | 38.16 | 36.60 | 38.08 | 471,735 | +0.46(+1.22%) |
May 08, 2008 | 36.54 | 37.68 | 36.36 | 37.62 | 355,372 | +1.54(+4.27%) |
May 07, 2008 | 36.76 | 37.50 | 35.82 | 36.08 | 489,871 | -0.71(-1.93%) |
May 06, 2008 | 36.14 | 37.47 | 35.49 | 36.79 | 465,936 | -0.20(-0.54%) |
May 05, 2008 | 36.20 | 37.65 | 36.20 | 36.99 | 376,440 | +0.82(+2.27%) |
May 02, 2008 | 37.02 | 37.48 | 35.91 | 36.17 | 654,057 | -0.90(-2.43%) |
May 01, 2008 | 40.66 | 41.25 | 31.39 | 37.07 | 2,611,226 | -3.57(-8.78%) |
Apr 30, 2008 | 40.61 | 41.42 | 40.30 | 40.64 | 622,031 | +0.03(+0.07%) |
Apr 29, 2008 | 42.59 | 42.59 | 40.06 | 40.61 | 658,044 | -0.44(-1.07%) |
Apr 28, 2008 | 40.07 | 41.29 | 39.53 | 41.05 | 717,069 | +1.55(+3.92%) |
Apr 25, 2008 | 40.00 | 40.15 | 39.24 | 39.50 | 226,422 | -0.18(-0.45%) |
Apr 24, 2008 | 41.00 | 41.00 | 38.25 | 39.68 | 361,186 | -1.38(-3.36%) |
Apr 23, 2008 | 40.41 | 41.15 | 39.71 | 41.06 | 343,821 | +0.81(+2.01%) |
Apr 22, 2008 | 40.34 | 40.84 | 39.60 | 40.25 | 299,021 | -0.74(-1.81%) |
Apr 21, 2008 | 41.30 | 41.90 | 40.00 | 40.99 | 409,575 | -0.01(-0.02%) |
Apr 18, 2008 | 41.29 | 42.43 | 40.26 | 41.00 | 540,963 | +0.70(+1.74%) |
Apr 17, 2008 | 40.93 | 40.93 | 39.05 | 40.30 | 407,874 | -0.38(-0.93%) |
Apr 16, 2008 | 39.09 | 40.99 | 39.00 | 40.68 | 996,331 | +2.05(+5.31%) |
Apr 15, 2008 | 35.74 | 38.95 | 35.74 | 38.63 | 935,608 | +2.82(+7.87%) |
Apr 14, 2008 | 35.28 | 36.68 | 35.28 | 35.81 | 596,106 | +0.33(+0.93%) |
Apr 11, 2008 | 35.52 | 36.22 | 35.10 | 35.48 | 300,674 | -1.03(-2.82%) |
Apr 10, 2008 | 38.23 | 38.23 | 36.09 | 36.51 | 425,733 | -1.65(-4.32%) |
Apr 09, 2008 | 39.00 | 39.24 | 37.53 | 38.16 | 581,381 | -0.27(-0.70%) |
Apr 08, 2008 | 36.37 | 39.11 | 36.37 | 38.43 | 663,839 | +1.62(+4.40%) |
Apr 07, 2008 | 37.51 | 37.76 | 36.25 | 36.81 | 334,093 | -0.03(-0.08%) |
Apr 04, 2008 | 37.39 | 37.94 | 36.70 | 36.84 | 366,242 | +0.47(+1.29%) |
Apr 03, 2008 | 34.64 | 36.52 | 34.58 | 36.37 | 363,564 | +1.35(+3.85%) |
Apr 02, 2008 | 34.62 | 35.90 | 33.92 | 35.02 | 418,518 | +0.44(+1.27%) |
Apr 01, 2008 | 34.33 | 34.99 | 33.90 | 34.58 | 276,294 | +0.74(+2.19%) |
Mar 31, 2008 | 34.70 | 34.70 | 33.48 | 33.84 | 224,127 | -0.20(-0.59%) |
Mar 28, 2008 | 34.85 | 35.67 | 33.54 | 34.04 | 349,672 | -0.67(-1.93%) |
Mar 27, 2008 | 34.52 | 35.73 | 33.78 | 34.71 | 376,118 | +0.42(+1.22%) |
Mar 26, 2008 | 34.85 | 35.30 | 33.85 | 34.29 | 322,143 | -0.51(-1.47%) |
Mar 25, 2008 | 33.21 | 34.96 | 33.21 | 34.80 | 333,098 | +1.80(+5.45%) |
Mar 24, 2008 | 32.40 | 33.66 | 32.40 | 33.00 | 783,446 | +0.79(+2.45%) |
Mar 21, 2008 | 32.60 | 32.79 | 31.20 | 32.21 | 545,001 | +0.00(+0.00%) |
Mar 20, 2008 | 32.60 | 32.79 | 31.20 | 32.21 | 545,207 | -0.43(-1.32%) |
Mar 19, 2008 | 34.12 | 34.73 | 32.54 | 32.64 | 327,837 | -1.16(-3.43%) |
Mar 18, 2008 | 33.55 | 33.87 | 32.52 | 33.80 | 636,743 | +1.09(+3.33%) |
Mar 17, 2008 | 33.00 | 33.90 | 32.04 | 32.71 | 335,910 | -1.68(-4.89%) |
Mar 14, 2008 | 35.81 | 35.81 | 33.37 | 34.39 | 236,186 | -0.69(-1.97%) |
Mar 13, 2008 | 34.65 | 35.56 | 33.67 | 35.08 | 298,401 | +0.10(+0.29%) |
Mar 12, 2008 | 35.39 | 36.46 | 34.71 | 34.98 | 455,661 | -0.32(-0.91%) |
Mar 11, 2008 | 35.35 | 35.66 | 33.86 | 35.30 | 340,540 | +0.69(+1.99%) |
Mar 10, 2008 | 35.82 | 36.55 | 34.51 | 34.61 | 461,898 | -1.08(-3.03%) |
Mar 07, 2008 | 34.92 | 36.34 | 34.19 | 35.69 | 487,539 | +0.40(+1.13%) |
Mar 06, 2008 | 37.00 | 37.70 | 35.18 | 35.29 | 863,305 | -1.87(-5.03%) |
Mar 05, 2008 | 36.50 | 37.97 | 35.77 | 37.16 | 1,073,101 | +1.18(+3.28%) |
Mar 04, 2008 | 34.00 | 36.66 | 33.99 | 35.98 | 1,156,706 | +1.76(+5.14%) |