Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 40.56 | 40.67 | 39.95 | 40.17 | 378,853 | -0.45(-1.11%) |
May 29, 2008 | 39.96 | 41.29 | 39.96 | 40.62 | 401,262 | +0.62(+1.56%) |
May 28, 2008 | 39.65 | 40.10 | 38.66 | 40.00 | 400,805 | +0.60(+1.52%) |
May 27, 2008 | 38.75 | 39.52 | 38.61 | 39.40 | 316,860 | +0.61(+1.58%) |
May 26, 2008 | 38.69 | 38.92 | 38.22 | 38.79 | 0 | +0.00(+0.00%) |
May 23, 2008 | 38.69 | 38.92 | 38.22 | 38.79 | 261,602 | -0.15(-0.38%) |
May 22, 2008 | 38.24 | 39.40 | 38.24 | 38.94 | 362,054 | +0.68(+1.79%) |
May 21, 2008 | 38.80 | 38.92 | 37.90 | 38.26 | 631,821 | -0.66(-1.69%) |
May 20, 2008 | 39.70 | 39.93 | 38.68 | 38.92 | 593,164 | -0.92(-2.32%) |
May 19, 2008 | 40.19 | 40.19 | 39.63 | 39.84 | 571,586 | -0.35(-0.86%) |
May 16, 2008 | 40.60 | 41.31 | 39.30 | 40.19 | 373,531 | -0.38(-0.93%) |
May 15, 2008 | 39.43 | 40.71 | 39.30 | 40.56 | 393,484 | +0.93(+2.34%) |
May 14, 2008 | 40.14 | 40.39 | 39.51 | 39.64 | 310,472 | -0.61(-1.50%) |
May 13, 2008 | 40.44 | 40.64 | 40.00 | 40.24 | 481,046 | -0.07(-0.16%) |
May 12, 2008 | 38.58 | 40.31 | 38.58 | 40.31 | 493,461 | +1.74(+4.51%) |
May 09, 2008 | 38.32 | 38.90 | 38.05 | 38.57 | 176,706 | +0.01(+0.03%) |
May 08, 2008 | 39.24 | 39.24 | 38.29 | 38.56 | 425,589 | -0.27(-0.69%) |
May 07, 2008 | 39.02 | 40.05 | 38.77 | 38.83 | 785,179 | -0.07(-0.18%) |
May 06, 2008 | 38.10 | 39.01 | 37.34 | 38.90 | 464,136 | +0.71(+1.87%) |
May 05, 2008 | 37.94 | 38.49 | 36.24 | 38.18 | 508,625 | +0.41(+1.09%) |
May 02, 2008 | 38.94 | 39.19 | 37.54 | 37.77 | 389,353 | -0.88(-2.28%) |
May 01, 2008 | 38.61 | 38.90 | 38.29 | 38.65 | 443,790 | -0.06(-0.15%) |
Apr 30, 2008 | 38.88 | 39.52 | 38.46 | 38.71 | 410,130 | -0.12(-0.31%) |
Apr 29, 2008 | 40.02 | 40.13 | 38.50 | 38.83 | 343,660 | -1.11(-2.79%) |
Apr 28, 2008 | 40.06 | 40.16 | 39.01 | 39.95 | 457,827 | +0.13(+0.33%) |
Apr 25, 2008 | 39.23 | 40.14 | 38.65 | 39.81 | 380,981 | +0.71(+1.82%) |
Apr 24, 2008 | 39.55 | 39.61 | 37.89 | 39.10 | 602,909 | -0.14(-0.37%) |
Apr 23, 2008 | 39.19 | 39.80 | 38.62 | 39.25 | 508,892 | +0.29(+0.75%) |
Apr 22, 2008 | 41.13 | 41.23 | 38.73 | 38.95 | 588,934 | -2.36(-5.70%) |
Apr 21, 2008 | 41.95 | 41.95 | 41.16 | 41.31 | 524,718 | -0.74(-1.77%) |
Apr 18, 2008 | 41.82 | 42.30 | 41.24 | 42.05 | 363,437 | +0.86(+2.10%) |
Apr 17, 2008 | 41.95 | 41.95 | 40.64 | 41.19 | 439,404 | -0.87(-2.07%) |
Apr 16, 2008 | 40.64 | 42.21 | 40.45 | 42.06 | 496,264 | +1.73(+4.29%) |
Apr 15, 2008 | 39.98 | 40.56 | 39.37 | 40.32 | 498,010 | +0.69(+1.74%) |
Apr 14, 2008 | 40.08 | 40.32 | 39.14 | 39.64 | 451,304 | -0.53(-1.31%) |
Apr 11, 2008 | 41.20 | 41.31 | 40.08 | 40.16 | 401,988 | -1.52(-3.65%) |
Apr 10, 2008 | 40.90 | 41.86 | 40.31 | 41.68 | 363,297 | +0.64(+1.55%) |
Apr 09, 2008 | 41.67 | 41.83 | 40.67 | 41.05 | 395,971 | -0.65(-1.55%) |
Apr 08, 2008 | 41.95 | 42.13 | 41.27 | 41.70 | 462,381 | -0.37(-0.87%) |
Apr 07, 2008 | 42.79 | 42.85 | 41.98 | 42.06 | 639,988 | -0.35(-0.82%) |
Apr 04, 2008 | 42.08 | 42.85 | 41.35 | 42.41 | 639,663 | +0.29(+0.70%) |
Apr 03, 2008 | 42.12 | 42.44 | 41.71 | 42.12 | 305,710 | -0.46(-1.08%) |
Apr 02, 2008 | 41.59 | 43.15 | 41.49 | 42.58 | 481,423 | +0.99(+2.38%) |
Apr 01, 2008 | 41.40 | 41.65 | 40.70 | 41.59 | 725,514 | +0.88(+2.16%) |
Mar 31, 2008 | 40.46 | 41.83 | 40.07 | 40.71 | 945,503 | +0.92(+2.32%) |
Mar 28, 2008 | 40.58 | 40.75 | 39.55 | 39.78 | 426,191 | -1.16(-2.84%) |
Mar 27, 2008 | 41.91 | 42.07 | 40.53 | 40.95 | 625,918 | -0.96(-2.29%) |
Mar 26, 2008 | 42.00 | 42.50 | 41.49 | 41.91 | 727,646 | -0.02(-0.06%) |
Mar 25, 2008 | 41.70 | 42.95 | 41.30 | 41.93 | 882,671 | +0.32(+0.78%) |
Mar 24, 2008 | 40.59 | 42.04 | 39.82 | 41.61 | 624,102 | +1.82(+4.56%) |
Mar 21, 2008 | 39.25 | 40.03 | 38.08 | 39.79 | 1,088,104 | +0.00(+0.00%) |
Mar 20, 2008 | 39.25 | 40.03 | 38.08 | 39.79 | 1,088,104 | +1.26(+3.28%) |
Mar 19, 2008 | 39.93 | 40.26 | 38.53 | 38.53 | 716,726 | -0.94(-2.38%) |
Mar 18, 2008 | 39.15 | 40.18 | 38.56 | 39.47 | 975,435 | +1.77(+4.69%) |
Mar 17, 2008 | 37.34 | 39.17 | 37.20 | 37.70 | 609,579 | -0.65(-1.70%) |
Mar 14, 2008 | 40.30 | 40.30 | 37.34 | 38.35 | 807,219 | -1.83(-4.55%) |
Mar 13, 2008 | 38.89 | 40.57 | 37.93 | 40.18 | 791,892 | +0.92(+2.33%) |
Mar 12, 2008 | 39.55 | 39.99 | 38.80 | 39.26 | 599,071 | -0.47(-1.18%) |
Mar 11, 2008 | 39.25 | 39.96 | 38.71 | 39.73 | 829,522 | +1.86(+4.92%) |
Mar 10, 2008 | 39.97 | 39.97 | 37.62 | 37.87 | 653,613 | -2.16(-5.40%) |
Mar 07, 2008 | 39.76 | 40.75 | 39.10 | 40.03 | 585,574 | -0.10(-0.24%) |
Mar 06, 2008 | 40.63 | 40.94 | 39.98 | 40.13 | 638,620 | -0.65(-1.59%) |
Mar 05, 2008 | 39.79 | 40.85 | 39.74 | 40.77 | 704,952 | +0.98(+2.47%) |
Mar 04, 2008 | 39.58 | 40.19 | 39.14 | 39.79 | 782,297 | -0.28(-0.70%) |