Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 41.44 | 41.48 | 41.20 | 41.40 | 44,030 | +0.09(+0.22%) |
May 29, 2008 | 40.94 | 41.55 | 40.81 | 41.31 | 52,146 | +0.40(+0.97%) |
May 28, 2008 | 41.08 | 41.08 | 40.59 | 40.92 | 44,413 | +0.18(+0.43%) |
May 27, 2008 | 40.28 | 40.81 | 40.28 | 40.74 | 67,931 | +0.46(+1.15%) |
May 26, 2008 | 40.51 | 40.51 | 40.03 | 40.28 | 0 | +0.00(+0.00%) |
May 23, 2008 | 40.51 | 40.51 | 40.03 | 40.28 | 35,340 | -0.38(-0.93%) |
May 22, 2008 | 40.44 | 40.81 | 40.44 | 40.66 | 86,893 | +0.38(+0.94%) |
May 21, 2008 | 40.67 | 41.03 | 40.13 | 40.28 | 272,522 | -0.41(-1.02%) |
May 20, 2008 | 40.65 | 40.71 | 40.34 | 40.69 | 207,629 | +0.01(+0.02%) |
May 19, 2008 | 40.87 | 41.22 | 40.61 | 40.68 | 67,557 | -0.13(-0.31%) |
May 16, 2008 | 40.94 | 40.94 | 40.36 | 40.81 | 70,675 | -0.17(-0.41%) |
May 15, 2008 | 40.61 | 41.01 | 40.47 | 40.98 | 64,764 | +0.35(+0.87%) |
May 14, 2008 | 40.88 | 41.05 | 40.56 | 40.62 | 48,270 | -0.22(-0.54%) |
May 13, 2008 | 40.60 | 40.84 | 40.38 | 40.84 | 67,176 | +0.24(+0.60%) |
May 12, 2008 | 39.94 | 40.65 | 39.92 | 40.60 | 46,968 | +0.65(+1.62%) |
May 09, 2008 | 39.59 | 39.95 | 39.39 | 39.95 | 83,425 | +0.20(+0.51%) |
May 08, 2008 | 39.96 | 39.97 | 39.53 | 39.74 | 40,655 | -0.04(-0.11%) |
May 07, 2008 | 40.63 | 40.66 | 39.67 | 39.79 | 533,462 | -0.70(-1.73%) |
May 06, 2008 | 40.06 | 40.56 | 40.01 | 40.49 | 54,797 | +0.24(+0.61%) |
May 05, 2008 | 40.39 | 40.50 | 40.12 | 40.24 | 27,317 | -0.18(-0.44%) |
May 02, 2008 | 40.87 | 40.87 | 40.39 | 40.42 | 97,963 | -0.12(-0.29%) |
May 01, 2008 | 39.99 | 40.61 | 39.93 | 40.54 | 66,998 | +0.62(+1.56%) |
Apr 30, 2008 | 40.09 | 40.48 | 39.78 | 39.91 | 213,873 | -0.17(-0.42%) |
Apr 29, 2008 | 40.33 | 40.43 | 39.91 | 40.08 | 124,018 | -0.29(-0.71%) |
Apr 28, 2008 | 40.17 | 40.60 | 40.12 | 40.37 | 249,614 | +0.24(+0.61%) |
Apr 25, 2008 | 40.04 | 40.28 | 39.60 | 40.12 | 184,206 | +0.19(+0.46%) |
Apr 24, 2008 | 39.50 | 40.15 | 38.99 | 39.94 | 69,013 | +0.54(+1.37%) |
Apr 23, 2008 | 39.42 | 39.68 | 39.27 | 39.40 | 67,517 | +0.04(+0.10%) |
Apr 22, 2008 | 40.12 | 40.12 | 39.07 | 39.36 | 58,893 | -0.79(-1.97%) |
Apr 21, 2008 | 40.16 | 40.28 | 40.04 | 40.15 | 51,353 | -0.14(-0.36%) |
Apr 18, 2008 | 40.25 | 40.51 | 40.12 | 40.29 | 80,474 | +0.66(+1.66%) |
Apr 17, 2008 | 39.91 | 39.91 | 39.53 | 39.64 | 73,308 | -0.30(-0.76%) |
Apr 16, 2008 | 39.33 | 39.94 | 39.31 | 39.94 | 85,290 | +0.93(+2.38%) |
Apr 15, 2008 | 38.99 | 39.04 | 38.64 | 39.01 | 148,201 | +0.24(+0.61%) |
Apr 14, 2008 | 38.82 | 39.11 | 38.74 | 38.77 | 95,922 | -0.04(-0.11%) |
Apr 11, 2008 | 39.65 | 39.65 | 38.76 | 38.82 | 236,246 | -1.11(-2.79%) |
Apr 10, 2008 | 39.54 | 40.11 | 39.53 | 39.93 | 45,682 | +0.29(+0.72%) |
Apr 09, 2008 | 40.39 | 40.45 | 39.52 | 39.64 | 169,967 | -0.65(-1.61%) |
Apr 08, 2008 | 39.97 | 40.39 | 39.90 | 40.29 | 65,846 | +0.03(+0.06%) |
Apr 07, 2008 | 40.49 | 40.67 | 40.14 | 40.27 | 570,147 | +0.00(+0.00%) |
Apr 04, 2008 | 40.47 | 40.66 | 40.16 | 40.27 | 105,130 | -0.08(-0.21%) |
Apr 03, 2008 | 40.00 | 40.53 | 40.00 | 40.35 | 175,493 | -0.10(-0.25%) |
Apr 02, 2008 | 40.20 | 40.60 | 40.12 | 40.45 | 198,222 | +0.24(+0.59%) |
Apr 01, 2008 | 39.80 | 40.25 | 39.55 | 40.22 | 1,299,295 | +0.96(+2.45%) |
Mar 31, 2008 | 39.12 | 39.65 | 39.03 | 39.26 | 492,360 | +0.28(+0.71%) |
Mar 28, 2008 | 39.53 | 39.72 | 38.98 | 38.98 | 84,839 | -0.62(-1.57%) |
Mar 27, 2008 | 40.04 | 40.04 | 39.49 | 39.60 | 96,705 | -0.35(-0.89%) |
Mar 26, 2008 | 39.94 | 39.99 | 39.57 | 39.96 | 47,691 | -0.01(-0.02%) |
Mar 25, 2008 | 39.64 | 40.03 | 39.44 | 39.96 | 198,062 | +0.23(+0.58%) |
Mar 24, 2008 | 38.75 | 39.83 | 38.64 | 39.73 | 465,729 | +1.09(+2.82%) |
Mar 21, 2008 | 37.93 | 38.67 | 37.84 | 38.64 | 125,825 | +0.00(+0.00%) |
Mar 20, 2008 | 37.93 | 38.67 | 37.84 | 38.64 | 125,825 | +0.93(+2.46%) |
Mar 19, 2008 | 38.90 | 39.03 | 37.71 | 37.71 | 146,878 | -0.92(-2.38%) |
Mar 18, 2008 | 38.17 | 38.71 | 37.52 | 38.63 | 118,143 | +1.49(+4.00%) |
Mar 17, 2008 | 36.83 | 37.76 | 36.81 | 37.14 | 476,221 | -0.68(-1.79%) |
Mar 14, 2008 | 39.04 | 39.04 | 37.48 | 37.82 | 284,243 | -0.95(-2.46%) |
Mar 13, 2008 | 37.69 | 38.80 | 37.41 | 38.78 | 201,247 | +0.70(+1.84%) |
Mar 12, 2008 | 38.49 | 38.82 | 38.08 | 38.08 | 144,474 | -0.22(-0.57%) |
Mar 11, 2008 | 38.30 | 38.34 | 37.35 | 38.30 | 481,665 | +1.37(+3.72%) |
Mar 10, 2008 | 38.06 | 38.06 | 36.87 | 36.92 | 199,093 | -1.02(-2.69%) |
Mar 07, 2008 | 38.08 | 38.44 | 37.60 | 37.94 | 213,295 | -0.15(-0.40%) |
Mar 06, 2008 | 39.09 | 39.14 | 38.08 | 38.09 | 94,344 | -1.11(-2.84%) |
Mar 05, 2008 | 39.45 | 39.58 | 38.99 | 39.21 | 191,987 | +0.01(+0.03%) |
Mar 04, 2008 | 38.94 | 39.39 | 38.70 | 39.19 | 191,393 | -0.26(-0.65%) |