Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 39.15 | 39.18 | 38.96 | 39.08 | 13,557 | +0.31(+0.80%) |
May 29, 2008 | 39.14 | 39.19 | 38.77 | 38.77 | 20,255 | -0.41(-1.05%) |
May 28, 2008 | 39.60 | 39.60 | 39.01 | 39.18 | 16,240 | -0.36(-0.91%) |
May 27, 2008 | 39.56 | 39.64 | 39.47 | 39.54 | 3,518 | -0.28(-0.69%) |
May 26, 2008 | 39.57 | 39.91 | 39.57 | 39.82 | 0 | +0.00(+0.00%) |
May 23, 2008 | 39.57 | 39.91 | 39.57 | 39.82 | 9,385 | +0.16(+0.40%) |
May 22, 2008 | 39.80 | 39.81 | 39.47 | 39.66 | 28,882 | -0.28(-0.69%) |
May 21, 2008 | 40.05 | 40.18 | 39.86 | 39.94 | 34,173 | -0.25(-0.62%) |
May 20, 2008 | 40.32 | 40.32 | 40.01 | 40.18 | 10,448 | +0.21(+0.53%) |
May 19, 2008 | 40.21 | 40.21 | 39.83 | 39.97 | 47,779 | +0.12(+0.30%) |
May 16, 2008 | 39.82 | 40.30 | 39.82 | 39.85 | 17,632 | -0.31(-0.77%) |
May 15, 2008 | 39.79 | 40.16 | 39.79 | 40.16 | 16,322 | +0.46(+1.16%) |
May 14, 2008 | 39.91 | 39.96 | 39.52 | 39.70 | 24,486 | +0.10(+0.25%) |
May 13, 2008 | 39.96 | 39.96 | 39.60 | 39.60 | 6,378 | -0.47(-1.18%) |
May 12, 2008 | 40.18 | 40.29 | 40.02 | 40.08 | 18,321 | -0.18(-0.46%) |
May 09, 2008 | 40.35 | 40.35 | 40.08 | 40.26 | 18,318 | +0.16(+0.39%) |
May 08, 2008 | 39.88 | 40.10 | 39.77 | 40.10 | 59,622 | +0.45(+1.13%) |
May 07, 2008 | 39.60 | 39.68 | 39.59 | 39.66 | 53,408 | +0.01(+0.03%) |
May 06, 2008 | 40.02 | 40.02 | 39.65 | 39.65 | 28,825 | -0.44(-1.10%) |
May 05, 2008 | 39.88 | 40.12 | 39.76 | 40.09 | 12,577 | +0.08(+0.20%) |
May 02, 2008 | 39.84 | 40.17 | 39.84 | 40.01 | 37,103 | -0.28(-0.69%) |
May 01, 2008 | 40.49 | 40.49 | 40.10 | 40.29 | 34,397 | -0.07(-0.18%) |
Apr 30, 2008 | 40.14 | 40.36 | 39.78 | 40.36 | 10,835 | +0.22(+0.55%) |
Apr 29, 2008 | 40.38 | 40.38 | 39.92 | 40.14 | 17,514 | +0.14(+0.34%) |
Apr 28, 2008 | 39.58 | 40.03 | 39.58 | 40.00 | 13,268 | +0.21(+0.52%) |
Apr 25, 2008 | 39.76 | 39.80 | 39.56 | 39.80 | 99,627 | -0.11(-0.28%) |
Apr 24, 2008 | 39.93 | 39.93 | 39.60 | 39.91 | 21,438 | -0.19(-0.49%) |
Apr 23, 2008 | 40.14 | 40.14 | 39.95 | 40.10 | 3,687 | -0.03(-0.07%) |
Apr 22, 2008 | 40.02 | 40.21 | 40.02 | 40.13 | 3,910 | +0.23(+0.56%) |
Apr 21, 2008 | 39.69 | 40.02 | 39.69 | 39.91 | 10,241 | +0.02(+0.04%) |
Apr 18, 2008 | 39.95 | 39.95 | 39.42 | 39.89 | 139,358 | +0.19(+0.48%) |
Apr 17, 2008 | 39.98 | 39.98 | 39.63 | 39.70 | 5,353 | -0.07(-0.16%) |
Apr 16, 2008 | 39.97 | 40.09 | 39.54 | 39.76 | 15,486 | -0.29(-0.73%) |
Apr 15, 2008 | 40.25 | 40.25 | 39.97 | 40.06 | 2,848 | -0.34(-0.84%) |
Apr 14, 2008 | 40.48 | 40.52 | 40.26 | 40.40 | 8,194 | -0.21(-0.51%) |
Apr 11, 2008 | 40.62 | 40.70 | 40.51 | 40.60 | 6,266 | +0.13(+0.33%) |
Apr 10, 2008 | 40.60 | 40.61 | 40.18 | 40.47 | 13,862 | -0.13(-0.33%) |
Apr 09, 2008 | 40.35 | 40.66 | 40.35 | 40.61 | 3,608 | +0.37(+0.92%) |
Apr 08, 2008 | 40.49 | 40.52 | 40.20 | 40.24 | 11,394 | -0.02(-0.04%) |
Apr 07, 2008 | 40.29 | 40.33 | 39.97 | 40.25 | 13,012 | -0.14(-0.34%) |
Apr 04, 2008 | 40.42 | 40.46 | 40.28 | 40.39 | 8,260 | +0.52(+1.31%) |
Apr 03, 2008 | 40.13 | 40.18 | 39.85 | 39.87 | 13,986 | +0.07(+0.17%) |
Apr 02, 2008 | 39.97 | 40.14 | 39.80 | 39.80 | 44,560 | -0.12(-0.29%) |
Apr 01, 2008 | 39.98 | 40.10 | 39.74 | 39.91 | 27,536 | -0.68(-1.67%) |
Mar 31, 2008 | 40.75 | 40.75 | 40.44 | 40.59 | 6,646 | +0.17(+0.43%) |
Mar 28, 2008 | 40.39 | 40.42 | 40.22 | 40.42 | 759 | +0.19(+0.47%) |
Mar 27, 2008 | 40.69 | 40.69 | 40.13 | 40.23 | 7,421 | -0.37(-0.91%) |
Mar 26, 2008 | 40.44 | 40.67 | 40.41 | 40.60 | 14,432 | -0.08(-0.19%) |
Mar 25, 2008 | 40.24 | 40.68 | 40.24 | 40.68 | 26,016 | +0.26(+0.64%) |
Mar 24, 2008 | 40.42 | 40.70 | 40.42 | 40.42 | 46,146 | -0.64(-1.55%) |
Mar 21, 2008 | 40.90 | 41.07 | 40.82 | 41.06 | 61,291 | +0.00(+0.00%) |
Mar 20, 2008 | 40.90 | 41.07 | 40.82 | 41.06 | 61,291 | +0.21(+0.51%) |
Mar 19, 2008 | 40.59 | 40.95 | 40.59 | 40.85 | 31,144 | +0.59(+1.46%) |
Mar 18, 2008 | 40.72 | 40.72 | 40.22 | 40.26 | 8,746 | -0.09(-0.23%) |
Mar 17, 2008 | 40.30 | 40.45 | 40.11 | 40.35 | 14,138 | +0.09(+0.24%) |
Mar 14, 2008 | 40.10 | 40.44 | 38.50 | 40.26 | 71,251 | +0.11(+0.26%) |
Mar 13, 2008 | 40.44 | 40.44 | 39.76 | 40.15 | 24,433 | -0.29(-0.72%) |
Mar 12, 2008 | 39.80 | 40.44 | 39.75 | 40.44 | 22,123 | +0.73(+1.84%) |
Mar 11, 2008 | 39.55 | 39.73 | 39.54 | 39.71 | 29,448 | -0.28(-0.71%) |
Mar 10, 2008 | 39.81 | 40.14 | 39.67 | 39.99 | 25,067 | +0.24(+0.60%) |
Mar 07, 2008 | 39.68 | 39.82 | 39.68 | 39.76 | 4,937 | +0.05(+0.12%) |
Mar 06, 2008 | 39.70 | 39.82 | 39.59 | 39.71 | 90,014 | +0.26(+0.65%) |
Mar 05, 2008 | 40.06 | 40.06 | 39.45 | 39.45 | 15,239 | -0.50(-1.25%) |
Mar 04, 2008 | 40.32 | 40.42 | 39.93 | 39.95 | 65,896 | -0.40(-0.98%) |