Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 40.64 | 40.80 | 40.64 | 40.80 | 5,000 | +0.18(+0.44%) |
May 28, 2009 | 40.60 | 40.62 | 40.55 | 40.62 | 1,075 | +0.06(+0.14%) |
May 27, 2009 | 40.60 | 40.66 | 40.56 | 40.56 | 2,148 | -0.14(-0.34%) |
May 26, 2009 | 40.52 | 40.70 | 40.52 | 40.70 | 4,000 | +0.04(+0.10%) |
May 22, 2009 | 40.67 | 40.80 | 40.65 | 40.66 | 7,917 | -0.08(-0.20%) |
May 21, 2009 | 40.58 | 40.75 | 40.46 | 40.74 | 11,736 | +0.20(+0.48%) |
May 20, 2009 | 40.50 | 40.61 | 40.47 | 40.55 | 4,296 | -0.02(-0.04%) |
May 19, 2009 | 40.63 | 40.72 | 40.56 | 40.56 | 3,585 | +0.07(+0.17%) |
May 18, 2009 | 40.56 | 40.65 | 40.49 | 40.49 | 1,716 | -0.07(-0.17%) |
May 15, 2009 | 40.56 | 40.56 | 40.56 | 40.56 | 145 | -0.01(-0.02%) |
May 14, 2009 | 40.63 | 40.63 | 40.50 | 40.57 | 2,000 | -0.02(-0.05%) |
May 13, 2009 | 40.54 | 40.59 | 40.51 | 40.59 | 947 | +0.04(+0.11%) |
May 12, 2009 | 40.55 | 40.55 | 40.55 | 40.55 | 1,111 | +0.06(+0.14%) |
May 11, 2009 | 40.69 | 40.69 | 40.49 | 40.49 | 2,299 | -0.16(-0.39%) |
May 08, 2009 | 40.68 | 40.73 | 40.65 | 40.65 | 2,337 | +0.10(+0.25%) |
May 07, 2009 | 40.61 | 40.61 | 40.55 | 40.55 | 1,000 | -0.04(-0.10%) |
May 06, 2009 | 40.67 | 40.67 | 40.59 | 40.59 | 560 | -0.09(-0.22%) |
May 05, 2009 | 39.90 | 40.68 | 39.90 | 40.68 | 4,909 | +0.03(+0.08%) |
May 04, 2009 | 40.65 | 40.65 | 40.65 | 40.65 | 100 | +0.07(+0.17%) |
May 01, 2009 | 40.58 | 40.58 | 40.58 | 40.58 | 200 | -0.13(-0.32%) |
Apr 30, 2009 | 40.65 | 40.71 | 40.60 | 40.71 | 1,717 | +0.06(+0.15%) |
Apr 29, 2009 | 40.69 | 40.75 | 40.57 | 40.65 | 1,911 | +0.04(+0.10%) |
Apr 28, 2009 | 40.61 | 40.61 | 40.61 | 40.61 | 224 | +0.01(+0.03%) |
Apr 27, 2009 | 40.62 | 40.62 | 40.54 | 40.60 | 700 | -0.09(-0.21%) |
Apr 24, 2009 | 40.55 | 40.68 | 40.55 | 40.68 | 1,350 | +0.10(+0.26%) |
Apr 23, 2009 | 40.50 | 40.58 | 40.44 | 40.58 | 1,040 | +0.08(+0.20%) |
Apr 22, 2009 | 40.58 | 40.58 | 40.50 | 40.50 | 600 | -0.05(-0.12%) |
Apr 21, 2009 | 40.55 | 40.55 | 40.55 | 40.55 | 100 | +0.08(+0.20%) |
Apr 20, 2009 | 40.46 | 40.47 | 40.40 | 40.47 | 1,603 | +0.06(+0.15%) |
Apr 17, 2009 | 40.54 | 40.54 | 40.41 | 40.41 | 3,215 | -0.07(-0.17%) |
Apr 16, 2009 | 40.54 | 40.55 | 40.48 | 40.48 | 2,191 | +0.00(+0.00%) |
Apr 15, 2009 | 40.48 | 40.50 | 40.48 | 40.48 | 1,800 | +0.00(+0.01%) |
Apr 14, 2009 | 40.64 | 40.64 | 40.48 | 40.48 | 837 | -0.21(-0.53%) |
Apr 13, 2009 | 40.75 | 40.75 | 40.52 | 40.69 | 2,140 | +0.11(+0.27%) |
Apr 09, 2009 | 40.62 | 40.62 | 40.58 | 40.58 | 2,000 | -0.17(-0.42%) |
Apr 08, 2009 | 40.76 | 41.00 | 40.75 | 40.75 | 7,300 | -0.06(-0.15%) |
Apr 07, 2009 | 40.77 | 40.81 | 40.70 | 40.81 | 2,047 | +0.15(+0.36%) |
Apr 06, 2009 | 40.74 | 40.74 | 40.52 | 40.66 | 1,325 | -0.32(-0.78%) |
Apr 03, 2009 | 40.97 | 40.98 | 40.68 | 40.98 | 2,875 | +0.22(+0.54%) |
Apr 02, 2009 | 40.76 | 40.90 | 40.75 | 40.76 | 1,600 | -0.22(-0.54%) |
Apr 01, 2009 | 41.21 | 41.21 | 40.91 | 40.98 | 2,871 | -0.20(-0.48%) |
Mar 31, 2009 | 41.12 | 41.18 | 41.12 | 41.18 | 987 | +0.08(+0.19%) |
Mar 30, 2009 | 41.13 | 41.13 | 40.84 | 41.10 | 6,417 | +0.19(+0.47%) |
Mar 26, 2009 | 40.73 | 40.91 | 40.73 | 40.91 | 8,978 | +0.16(+0.39%) |
Mar 25, 2009 | 40.62 | 40.75 | 40.62 | 40.75 | 1,100 | +0.13(+0.32%) |
Mar 24, 2009 | 40.62 | 40.62 | 40.62 | 40.62 | 100 | +0.18(+0.45%) |
Mar 23, 2009 | 40.44 | 40.44 | 40.44 | 40.44 | 850 | -0.06(-0.15%) |
Mar 20, 2009 | 40.50 | 40.50 | 40.50 | 40.50 | 200 | -0.14(-0.33%) |
Mar 19, 2009 | 40.41 | 40.71 | 40.41 | 40.64 | 2,431 | +0.24(+0.58%) |
Mar 18, 2009 | 40.32 | 40.40 | 40.31 | 40.40 | 975 | +0.09(+0.22%) |
Mar 17, 2009 | 40.31 | 40.31 | 40.31 | 40.31 | 1,530 | +0.06(+0.15%) |
Mar 13, 2009 | 40.29 | 40.25 | 40.25 | 40.25 | 1,800 | -0.01(-0.02%) |
Mar 12, 2009 | 40.24 | 40.26 | 40.24 | 40.26 | 2,440 | +0.03(+0.07%) |
Mar 11, 2009 | 40.23 | 40.23 | 40.23 | 40.23 | 110 | -0.07(-0.17%) |
Mar 10, 2009 | 40.30 | 40.30 | 40.30 | 40.30 | 0 | +0.00(+0.00%) |
Mar 09, 2009 | 40.26 | 40.30 | 40.26 | 40.30 | 4,142 | -0.19(-0.47%) |
Mar 06, 2009 | 40.27 | 40.49 | 40.27 | 40.49 | 0 | +0.17(+0.42%) |
Mar 05, 2009 | 40.37 | 40.38 | 40.29 | 40.32 | 1,325 | +0.05(+0.13%) |
Mar 04, 2009 | 40.27 | 40.27 | 40.27 | 40.27 | 0 | -0.04(-0.10%) |