Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 41.01 | 41.75 | 40.63 | 40.72 | 138,731 | -0.23(-0.56%) |
May 29, 2008 | 39.79 | 41.00 | 39.55 | 40.95 | 216,255 | +2.92(+7.68%) |
May 28, 2008 | 38.00 | 38.25 | 37.62 | 38.03 | 104,849 | +0.22(+0.58%) |
May 27, 2008 | 37.51 | 37.89 | 36.92 | 37.81 | 142,809 | -0.19(-0.50%) |
May 26, 2008 | 38.61 | 38.94 | 37.36 | 38.00 | 0 | +0.00(+0.00%) |
May 23, 2008 | 38.61 | 38.94 | 37.36 | 38.00 | 272,836 | +0.15(+0.40%) |
May 22, 2008 | 38.10 | 38.26 | 37.56 | 37.85 | 235,918 | -0.55(-1.43%) |
May 21, 2008 | 38.60 | 39.87 | 38.11 | 38.40 | 260,715 | +1.04(+2.78%) |
May 20, 2008 | 38.65 | 38.65 | 37.20 | 37.36 | 375,190 | -2.20(-5.56%) |
May 19, 2008 | 40.18 | 40.26 | 39.51 | 39.56 | 251,608 | -0.42(-1.05%) |
May 16, 2008 | 39.99 | 41.13 | 39.68 | 39.98 | 578,959 | +0.95(+2.43%) |
May 15, 2008 | 38.52 | 39.08 | 37.95 | 39.03 | 126,065 | +0.96(+2.52%) |
May 14, 2008 | 38.04 | 38.37 | 37.86 | 38.07 | 37,631 | +0.03(+0.08%) |
May 13, 2008 | 38.08 | 38.36 | 37.95 | 38.04 | 35,635 | -0.03(-0.08%) |
May 12, 2008 | 38.37 | 38.52 | 37.50 | 38.07 | 53,948 | -0.23(-0.60%) |
May 09, 2008 | 38.83 | 38.90 | 38.01 | 38.30 | 38,482 | -1.18(-2.99%) |
May 08, 2008 | 39.31 | 39.87 | 39.21 | 39.48 | 67,623 | +0.46(+1.18%) |
May 07, 2008 | 41.00 | 41.00 | 38.77 | 39.02 | 354,146 | -2.83(-6.76%) |
May 06, 2008 | 41.28 | 41.95 | 40.90 | 41.85 | 238,428 | -0.38(-0.90%) |
May 05, 2008 | 42.90 | 42.90 | 42.00 | 42.23 | 201,638 | -0.98(-2.27%) |
May 02, 2008 | 42.98 | 43.65 | 42.29 | 43.21 | 158,223 | +2.83(+7.01%) |
May 01, 2008 | 39.45 | 40.62 | 39.29 | 40.38 | 81,619 | +0.83(+2.10%) |
Apr 30, 2008 | 39.40 | 39.88 | 39.25 | 39.55 | 67,840 | +0.73(+1.88%) |
Apr 29, 2008 | 39.20 | 39.25 | 38.52 | 38.82 | 75,875 | -1.77(-4.36%) |
Apr 28, 2008 | 42.24 | 42.24 | 40.42 | 40.59 | 92,286 | -1.97(-4.63%) |
Apr 25, 2008 | 43.10 | 43.10 | 41.71 | 42.56 | 106,719 | -0.57(-1.32%) |
Apr 24, 2008 | 42.97 | 43.95 | 41.67 | 43.13 | 153,286 | +1.03(+2.45%) |
Apr 23, 2008 | 40.45 | 42.37 | 40.45 | 42.10 | 185,230 | +2.80(+7.12%) |
Apr 22, 2008 | 39.29 | 40.07 | 38.80 | 39.30 | 141,800 | +2.20(+5.93%) |
Apr 21, 2008 | 37.14 | 37.48 | 36.07 | 37.10 | 83,368 | +1.41(+3.95%) |
Apr 18, 2008 | 35.93 | 36.14 | 35.03 | 35.69 | 106,387 | -0.06(-0.17%) |
Apr 17, 2008 | 37.17 | 37.17 | 35.52 | 35.75 | 92,330 | -0.24(-0.67%) |
Apr 16, 2008 | 34.99 | 35.99 | 34.80 | 35.99 | 54,089 | +1.81(+5.30%) |
Apr 15, 2008 | 34.95 | 34.95 | 33.93 | 34.18 | 47,893 | -1.02(-2.90%) |
Apr 14, 2008 | 35.24 | 35.60 | 34.88 | 35.20 | 33,910 | +0.12(+0.34%) |
Apr 11, 2008 | 36.30 | 36.35 | 35.07 | 35.08 | 61,200 | -0.20(-0.57%) |
Apr 10, 2008 | 34.89 | 35.62 | 34.72 | 35.28 | 63,019 | +0.60(+1.73%) |
Apr 09, 2008 | 35.60 | 35.68 | 34.45 | 34.68 | 88,684 | -2.17(-5.89%) |
Apr 08, 2008 | 37.01 | 37.55 | 36.59 | 36.85 | 79,800 | -1.45(-3.79%) |
Apr 07, 2008 | 40.29 | 40.29 | 37.85 | 38.30 | 79,570 | +0.03(+0.08%) |
Apr 04, 2008 | 38.60 | 38.77 | 37.67 | 38.27 | 53,350 | +0.07(+0.18%) |
Apr 03, 2008 | 37.42 | 38.78 | 36.67 | 38.20 | 113,849 | +2.53(+7.09%) |
Apr 02, 2008 | 36.11 | 36.11 | 35.39 | 35.67 | 30,000 | -0.62(-1.71%) |
Apr 01, 2008 | 35.00 | 36.29 | 35.00 | 36.29 | 79,900 | +1.30(+3.72%) |
Mar 31, 2008 | 34.98 | 35.00 | 34.32 | 34.99 | 91,200 | -1.04(-2.89%) |
Mar 28, 2008 | 35.92 | 36.86 | 35.54 | 36.03 | 47,300 | -0.52(-1.42%) |
Mar 27, 2008 | 36.10 | 37.26 | 36.00 | 36.55 | 148,437 | +2.02(+5.85%) |
Mar 26, 2008 | 34.71 | 35.03 | 34.52 | 34.53 | 57,900 | -0.33(-0.95%) |
Mar 25, 2008 | 34.80 | 35.24 | 33.84 | 34.86 | 101,695 | +1.70(+5.13%) |
Mar 24, 2008 | 34.84 | 34.84 | 32.85 | 33.16 | 107,500 | +0.17(+0.52%) |
Mar 21, 2008 | 32.50 | 33.18 | 31.37 | 32.99 | 106,711 | +0.00(+0.00%) |
Mar 20, 2008 | 32.50 | 33.18 | 31.37 | 32.99 | 106,711 | -0.05(-0.15%) |
Mar 19, 2008 | 34.75 | 34.75 | 32.86 | 33.04 | 150,700 | -3.37(-9.26%) |
Mar 18, 2008 | 34.55 | 36.43 | 34.55 | 36.41 | 103,630 | +2.86(+8.52%) |
Mar 17, 2008 | 33.84 | 34.19 | 32.50 | 33.55 | 117,809 | -3.35(-9.08%) |
Mar 14, 2008 | 38.78 | 38.78 | 36.51 | 36.90 | 169,000 | -3.99(-9.76%) |
Mar 13, 2008 | 40.81 | 41.50 | 39.12 | 40.89 | 165,815 | -0.90(-2.15%) |
Mar 12, 2008 | 41.15 | 42.87 | 41.15 | 41.79 | 113,344 | -2.03(-4.63%) |
Mar 11, 2008 | 42.52 | 43.82 | 41.86 | 43.82 | 54,122 | +1.79(+4.26%) |
Mar 10, 2008 | 43.40 | 43.97 | 41.88 | 42.03 | 63,500 | -0.80(-1.87%) |
Mar 07, 2008 | 43.05 | 43.59 | 42.39 | 42.83 | 124,308 | -0.32(-0.74%) |
Mar 06, 2008 | 44.88 | 44.99 | 42.96 | 43.15 | 38,018 | -2.34(-5.14%) |
Mar 05, 2008 | 44.77 | 45.55 | 44.56 | 45.49 | 32,728 | +1.37(+3.11%) |
Mar 04, 2008 | 45.98 | 45.98 | 43.30 | 44.12 | 73,304 | -2.74(-5.85%) |