Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 40.80 | 41.11 | 40.80 | 41.11 | 18,644 | +0.28(+0.68%) |
May 29, 2008 | 39.72 | 41.02 | 39.72 | 40.84 | 7,773 | +0.63(+1.57%) |
May 28, 2008 | 40.27 | 40.30 | 40.09 | 40.20 | 2,599 | +0.02(+0.06%) |
May 27, 2008 | 39.91 | 40.19 | 39.91 | 40.18 | 4,041 | +0.25(+0.61%) |
May 26, 2008 | 40.24 | 40.24 | 39.91 | 39.94 | 0 | +0.00(+0.00%) |
May 23, 2008 | 40.24 | 40.24 | 39.91 | 39.94 | 40,132 | -0.43(-1.07%) |
May 22, 2008 | 39.76 | 40.50 | 39.76 | 40.37 | 21,471 | +0.37(+0.93%) |
May 21, 2008 | 40.50 | 40.59 | 39.97 | 39.99 | 34,200 | -0.25(-0.63%) |
May 20, 2008 | 40.58 | 40.58 | 40.17 | 40.25 | 9,815 | -0.12(-0.30%) |
May 19, 2008 | 40.06 | 40.50 | 40.06 | 40.37 | 16,200 | +0.19(+0.46%) |
May 16, 2008 | 39.75 | 40.18 | 39.75 | 40.18 | 6,920 | +0.07(+0.16%) |
May 15, 2008 | 39.80 | 40.12 | 39.70 | 40.12 | 6,238 | +0.28(+0.70%) |
May 14, 2008 | 39.53 | 40.02 | 39.53 | 39.83 | 20,844 | +0.46(+1.16%) |
May 13, 2008 | 39.54 | 39.56 | 39.36 | 39.38 | 3,659 | -0.10(-0.25%) |
May 12, 2008 | 39.72 | 39.72 | 39.34 | 39.47 | 18,904 | +0.31(+0.79%) |
May 09, 2008 | 39.03 | 39.20 | 38.85 | 39.17 | 5,582 | -0.12(-0.31%) |
May 08, 2008 | 39.22 | 39.36 | 39.17 | 39.29 | 13,844 | -0.13(-0.33%) |
May 07, 2008 | 40.50 | 40.50 | 39.42 | 39.42 | 21,728 | -0.59(-1.48%) |
May 06, 2008 | 39.95 | 40.29 | 39.80 | 40.01 | 12,085 | -0.32(-0.78%) |
May 05, 2008 | 40.29 | 40.33 | 40.13 | 40.33 | 12,951 | -0.22(-0.54%) |
May 02, 2008 | 40.64 | 40.73 | 40.53 | 40.55 | 12,288 | -0.14(-0.34%) |
May 01, 2008 | 40.06 | 40.69 | 40.06 | 40.68 | 25,584 | +0.75(+1.87%) |
Apr 30, 2008 | 40.26 | 40.48 | 39.94 | 39.94 | 20,268 | -0.15(-0.37%) |
Apr 29, 2008 | 40.09 | 40.21 | 39.95 | 40.09 | 14,279 | -0.23(-0.58%) |
Apr 28, 2008 | 40.41 | 40.42 | 40.32 | 40.32 | 5,208 | +0.21(+0.53%) |
Apr 25, 2008 | 39.30 | 40.20 | 39.30 | 40.11 | 7,569 | +0.26(+0.65%) |
Apr 24, 2008 | 39.51 | 40.02 | 39.36 | 39.85 | 28,515 | +0.41(+1.05%) |
Apr 23, 2008 | 38.93 | 39.45 | 38.93 | 39.43 | 7,622 | +0.53(+1.36%) |
Apr 22, 2008 | 39.02 | 39.02 | 38.81 | 38.91 | 9,520 | -0.59(-1.49%) |
Apr 21, 2008 | 40.22 | 40.22 | 38.95 | 39.49 | 17,585 | -0.44(-1.11%) |
Apr 18, 2008 | 39.84 | 39.94 | 39.84 | 39.94 | 10,315 | +0.46(+1.17%) |
Apr 17, 2008 | 39.75 | 39.75 | 39.34 | 39.47 | 11,837 | -0.46(-1.16%) |
Apr 16, 2008 | 39.70 | 39.94 | 39.55 | 39.94 | 15,430 | +0.45(+1.13%) |
Apr 15, 2008 | 39.56 | 39.65 | 39.35 | 39.49 | 9,673 | -0.24(-0.59%) |
Apr 14, 2008 | 39.89 | 39.89 | 39.58 | 39.73 | 6,864 | -0.15(-0.37%) |
Apr 11, 2008 | 40.43 | 40.43 | 39.87 | 39.87 | 23,662 | -0.71(-1.75%) |
Apr 10, 2008 | 40.37 | 40.73 | 40.32 | 40.58 | 9,613 | +0.55(+1.37%) |
Apr 09, 2008 | 40.27 | 40.29 | 39.92 | 40.03 | 13,433 | -0.60(-1.48%) |
Apr 08, 2008 | 39.95 | 40.66 | 39.95 | 40.63 | 13,187 | -0.10(-0.24%) |
Apr 07, 2008 | 40.57 | 40.89 | 40.57 | 40.73 | 32,906 | +0.57(+1.41%) |
Apr 04, 2008 | 39.86 | 40.40 | 39.84 | 40.16 | 5,176 | +0.37(+0.94%) |
Apr 03, 2008 | 40.28 | 40.28 | 39.49 | 39.79 | 10,352 | +0.20(+0.51%) |
Apr 02, 2008 | 39.95 | 40.03 | 39.59 | 39.59 | 24,648 | -0.39(-0.97%) |
Apr 01, 2008 | 39.49 | 39.98 | 39.49 | 39.98 | 7,764 | +0.95(+2.43%) |
Mar 31, 2008 | 39.35 | 39.35 | 38.44 | 39.03 | 27,853 | -0.40(-1.01%) |
Mar 28, 2008 | 39.57 | 40.02 | 39.43 | 39.43 | 4,067 | -0.26(-0.65%) |
Mar 27, 2008 | 39.84 | 39.88 | 39.65 | 39.69 | 11,092 | +0.00(+0.00%) |
Mar 26, 2008 | 39.71 | 39.71 | 39.53 | 39.69 | 33,276 | -0.23(-0.57%) |
Mar 25, 2008 | 40.16 | 40.17 | 39.82 | 39.91 | 15,898 | -0.25(-0.63%) |
Mar 24, 2008 | 39.79 | 40.34 | 39.73 | 40.16 | 25,388 | +0.92(+2.34%) |
Mar 21, 2008 | 39.31 | 39.31 | 39.09 | 39.25 | 2,711 | +0.00(+0.00%) |
Mar 20, 2008 | 39.31 | 39.31 | 39.09 | 39.25 | 2,711 | +0.03(+0.08%) |
Mar 19, 2008 | 39.64 | 39.82 | 39.21 | 39.21 | 7,764 | -0.03(-0.08%) |
Mar 18, 2008 | 38.84 | 39.25 | 38.55 | 39.25 | 11,954 | +0.92(+2.41%) |
Mar 17, 2008 | 38.05 | 38.51 | 38.05 | 38.32 | 15,652 | +0.08(+0.21%) |
Mar 14, 2008 | 38.96 | 38.96 | 38.00 | 38.24 | 21,444 | -0.59(-1.53%) |
Mar 13, 2008 | 38.22 | 39.05 | 38.11 | 38.83 | 9,982 | +0.14(+0.36%) |
Mar 12, 2008 | 38.62 | 39.17 | 38.62 | 38.70 | 20,088 | +0.18(+0.46%) |
Mar 11, 2008 | 37.83 | 38.91 | 37.83 | 38.52 | 61,129 | +0.39(+1.03%) |
Mar 10, 2008 | 39.51 | 39.51 | 38.05 | 38.12 | 13,680 | -0.66(-1.70%) |
Mar 07, 2008 | 39.47 | 39.47 | 38.46 | 38.78 | 9,366 | -0.42(-1.08%) |
Mar 06, 2008 | 40.52 | 40.52 | 39.21 | 39.21 | 13,002 | -0.93(-2.32%) |
Mar 05, 2008 | 40.45 | 40.50 | 39.85 | 40.14 | 11,831 | -0.29(-0.72%) |
Mar 04, 2008 | 39.98 | 40.44 | 39.98 | 40.43 | 12,817 | -0.23(-0.56%) |