Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 40.60 | 40.60 | 40.12 | 40.12 | 57,851 | -0.04(-0.11%) |
May 29, 2008 | 39.92 | 41.02 | 39.80 | 40.17 | 330,220 | +0.25(+0.62%) |
May 28, 2008 | 39.77 | 39.93 | 39.68 | 39.92 | 6,382 | -0.01(-0.02%) |
May 27, 2008 | 40.79 | 40.79 | 39.39 | 39.93 | 5,272 | +0.31(+0.77%) |
May 26, 2008 | 40.25 | 40.27 | 38.92 | 39.62 | 18,406 | +0.00(+0.00%) |
May 23, 2008 | 40.25 | 40.27 | 38.92 | 39.62 | 18,406 | -0.63(-1.56%) |
May 22, 2008 | 40.34 | 40.45 | 40.08 | 40.25 | 15,207 | +0.06(+0.16%) |
May 21, 2008 | 40.68 | 40.73 | 40.17 | 40.19 | 16,215 | -0.28(-0.69%) |
May 20, 2008 | 40.81 | 40.81 | 40.47 | 40.47 | 396,436 | -0.40(-0.99%) |
May 19, 2008 | 40.79 | 41.27 | 40.79 | 40.87 | 16,417 | -0.01(-0.04%) |
May 16, 2008 | 40.74 | 40.89 | 40.62 | 40.89 | 5,862 | +0.34(+0.85%) |
May 15, 2008 | 40.33 | 40.54 | 40.33 | 40.54 | 11,195 | +0.43(+1.06%) |
May 14, 2008 | 40.31 | 40.42 | 40.12 | 40.12 | 25,933 | +0.09(+0.22%) |
May 13, 2008 | 39.92 | 40.42 | 39.77 | 40.03 | 376,636 | +0.04(+0.11%) |
May 12, 2008 | 39.68 | 39.98 | 39.68 | 39.98 | 3,489 | +0.40(+1.02%) |
May 09, 2008 | 39.33 | 39.58 | 39.33 | 39.58 | 1,338 | -0.17(-0.43%) |
May 08, 2008 | 39.75 | 40.42 | 39.73 | 39.75 | 253,623 | +0.13(+0.34%) |
May 07, 2008 | 40.24 | 40.24 | 39.59 | 39.62 | 7,015 | -0.67(-1.67%) |
May 06, 2008 | 39.91 | 40.29 | 39.89 | 40.29 | 2,864 | +0.27(+0.68%) |
May 05, 2008 | 39.98 | 40.02 | 39.89 | 40.02 | 5,960 | +0.11(+0.28%) |
May 02, 2008 | 39.97 | 40.14 | 39.83 | 39.91 | 20,591 | +0.25(+0.62%) |
May 01, 2008 | 39.33 | 39.74 | 39.27 | 39.66 | 8,343 | -0.12(-0.30%) |
Apr 30, 2008 | 39.39 | 40.21 | 39.39 | 39.78 | 12,950 | +0.53(+1.35%) |
Apr 29, 2008 | 39.60 | 39.60 | 39.07 | 39.25 | 18,197 | -0.46(-1.15%) |
Apr 28, 2008 | 39.97 | 39.97 | 39.56 | 39.71 | 21,449 | +0.32(+0.82%) |
Apr 25, 2008 | 39.50 | 39.50 | 39.27 | 39.39 | 2,223 | +0.16(+0.40%) |
Apr 24, 2008 | 38.85 | 39.33 | 38.85 | 39.23 | 9,475 | +0.02(+0.04%) |
Apr 23, 2008 | 39.30 | 39.47 | 38.98 | 39.21 | 28,678 | +0.10(+0.25%) |
Apr 22, 2008 | 39.12 | 39.37 | 38.94 | 39.12 | 4,705 | -0.36(-0.91%) |
Apr 21, 2008 | 42.03 | 45.16 | 39.20 | 39.47 | 79,053 | +0.18(+0.46%) |
Apr 18, 2008 | 39.80 | 39.80 | 39.00 | 39.30 | 12,960 | +0.43(+1.10%) |
Apr 17, 2008 | 38.61 | 39.52 | 38.59 | 38.87 | 21,944 | +0.52(+1.34%) |
Apr 16, 2008 | 38.24 | 38.70 | 38.24 | 38.35 | 3,805 | +0.52(+1.36%) |
Apr 15, 2008 | 37.80 | 37.84 | 37.66 | 37.84 | 4,051 | +0.10(+0.28%) |
Apr 14, 2008 | 38.24 | 38.24 | 37.65 | 37.73 | 5,219 | +0.15(+0.40%) |
Apr 11, 2008 | 37.97 | 37.97 | 37.58 | 37.58 | 704 | -0.61(-1.58%) |
Apr 10, 2008 | 38.47 | 38.47 | 37.98 | 38.19 | 9,149 | +0.00(+0.00%) |
Apr 09, 2008 | 38.34 | 38.34 | 38.12 | 38.19 | 5,698 | -0.72(-1.86%) |
Apr 08, 2008 | 38.35 | 38.91 | 38.35 | 38.91 | 977 | +0.24(+0.62%) |
Apr 07, 2008 | 39.59 | 39.59 | 38.29 | 38.68 | 15,065 | +0.23(+0.59%) |
Apr 04, 2008 | 41.05 | 41.05 | 38.45 | 38.45 | 13,158 | -0.02(-0.06%) |
Apr 03, 2008 | 38.85 | 44.60 | 38.06 | 38.47 | 38,835 | +0.22(+0.57%) |
Apr 02, 2008 | 38.19 | 38.40 | 38.14 | 38.25 | 14,321 | +0.42(+1.10%) |
Apr 01, 2008 | 37.54 | 37.84 | 37.47 | 37.84 | 781 | +0.99(+2.70%) |
Mar 31, 2008 | 74350 | 37.35 | 36.85 | 36.85 | 535 | -0.58(-1.56%) |