Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 40.88 | 41.44 | 40.02 | 40.79 | 12,650 | +0.47(+1.16%) |
May 29, 2008 | 39.65 | 40.55 | 39.30 | 40.32 | 12,898 | +0.29(+0.73%) |
May 28, 2008 | 40.59 | 40.59 | 39.20 | 40.03 | 16,817 | -0.44(-1.10%) |
May 27, 2008 | 39.51 | 40.47 | 39.51 | 40.47 | 9,273 | -0.38(-0.92%) |
May 26, 2008 | 40.55 | 40.85 | 39.43 | 40.85 | 0 | +0.00(+0.00%) |
May 23, 2008 | 40.55 | 40.85 | 39.43 | 40.85 | 6,333 | +0.33(+0.82%) |
May 22, 2008 | 40.50 | 40.63 | 40.14 | 40.52 | 3,571 | +0.20(+0.49%) |
May 21, 2008 | 41.44 | 41.75 | 39.43 | 40.32 | 16,088 | -1.06(-2.57%) |
May 20, 2008 | 39.98 | 41.84 | 39.98 | 41.38 | 9,559 | +0.73(+1.80%) |
May 19, 2008 | 43.55 | 43.91 | 39.51 | 40.65 | 33,497 | -2.63(-6.07%) |
May 16, 2008 | 43.91 | 44.61 | 42.73 | 43.28 | 16,609 | -0.81(-1.83%) |
May 15, 2008 | 44.71 | 44.71 | 43.57 | 44.08 | 9,113 | -0.27(-0.61%) |
May 14, 2008 | 44.21 | 44.40 | 43.55 | 44.35 | 23,264 | +0.14(+0.32%) |
May 13, 2008 | 42.11 | 44.21 | 42.11 | 44.21 | 20,874 | +2.43(+5.81%) |
May 12, 2008 | 41.68 | 41.93 | 39.20 | 41.78 | 15,765 | +0.10(+0.24%) |
May 09, 2008 | 43.08 | 44.17 | 40.55 | 41.68 | 8,362 | -0.34(-0.81%) |
May 08, 2008 | 42.52 | 43.41 | 42.02 | 42.02 | 4,485 | +0.36(+0.86%) |
May 07, 2008 | 42.34 | 42.46 | 41.44 | 41.67 | 4,220 | -0.67(-1.59%) |
May 06, 2008 | 42.51 | 43.01 | 39.20 | 42.34 | 16,694 | +0.30(+0.70%) |
May 05, 2008 | 39.59 | 42.50 | 39.59 | 42.04 | 7,118 | +2.05(+5.13%) |
May 02, 2008 | 39.56 | 40.64 | 39.56 | 39.99 | 5,883 | +0.73(+1.87%) |
May 01, 2008 | 39.43 | 40.32 | 39.20 | 39.25 | 17,665 | -0.18(-0.45%) |
Apr 30, 2008 | 42.16 | 42.16 | 39.43 | 39.43 | 19,696 | -2.50(-5.97%) |
Apr 29, 2008 | 42.07 | 42.96 | 41.94 | 41.94 | 11,657 | -0.24(-0.56%) |
Apr 28, 2008 | 42.82 | 43.01 | 41.26 | 42.18 | 10,586 | +0.06(+0.15%) |
Apr 25, 2008 | 42.11 | 42.47 | 41.67 | 42.11 | 9,821 | +0.00(+0.00%) |
Apr 24, 2008 | 43.01 | 43.01 | 41.62 | 42.11 | 8,039 | -0.15(-0.36%) |
Apr 23, 2008 | 42.13 | 42.79 | 40.32 | 42.27 | 9,260 | +0.02(+0.04%) |
Apr 22, 2008 | 39.43 | 43.01 | 38.53 | 42.25 | 23,819 | +2.57(+6.48%) |
Apr 21, 2008 | 43.91 | 43.91 | 39.68 | 39.68 | 35,286 | -3.10(-7.25%) |
Apr 18, 2008 | 38.53 | 42.78 | 36.73 | 42.78 | 18,559 | +2.74(+6.85%) |
Apr 17, 2008 | 39.43 | 40.28 | 37.68 | 40.03 | 17,633 | +1.57(+4.08%) |
Apr 16, 2008 | 38.75 | 40.72 | 38.31 | 38.46 | 14,620 | +0.20(+0.53%) |
Apr 15, 2008 | 38.08 | 38.53 | 37.61 | 38.26 | 8,035 | +0.10(+0.26%) |
Apr 14, 2008 | 38.53 | 38.53 | 37.82 | 38.16 | 8,412 | -0.14(-0.37%) |
Apr 11, 2008 | 38.98 | 41.59 | 37.63 | 38.31 | 12,399 | -0.22(-0.58%) |
Apr 10, 2008 | 39.43 | 39.66 | 38.39 | 38.53 | 10,490 | +0.15(+0.40%) |
Apr 09, 2008 | 39.96 | 40.35 | 38.22 | 38.38 | 9,263 | -1.27(-3.21%) |
Apr 08, 2008 | 39.90 | 41.45 | 39.65 | 39.65 | 13,392 | -0.81(-1.99%) |
Apr 07, 2008 | 40.32 | 41.20 | 36.67 | 40.46 | 33,369 | +0.97(+2.45%) |
Apr 04, 2008 | 38.31 | 40.32 | 37.81 | 39.49 | 12,946 | +1.77(+4.68%) |
Apr 03, 2008 | 36.72 | 38.03 | 36.72 | 37.72 | 6,138 | -0.25(-0.66%) |
Apr 02, 2008 | 37.92 | 38.53 | 36.79 | 37.97 | 7,589 | +0.34(+0.90%) |
Apr 01, 2008 | 37.19 | 37.63 | 35.34 | 37.63 | 27,566 | +0.67(+1.82%) |
Mar 31, 2008 | 36.60 | 37.33 | 35.64 | 36.96 | 18,375 | +0.14(+0.39%) |
Mar 28, 2008 | 36.15 | 36.93 | 35.75 | 36.82 | 18,861 | +0.66(+1.83%) |
Mar 27, 2008 | 36.32 | 37.15 | 35.84 | 36.15 | 10,713 | +0.55(+1.54%) |
Mar 26, 2008 | 34.05 | 36.07 | 34.05 | 35.61 | 25,668 | +1.56(+4.58%) |
Mar 25, 2008 | 30.70 | 34.26 | 30.70 | 34.05 | 24,106 | +3.36(+10.95%) |
Mar 24, 2008 | 30.33 | 31.11 | 30.17 | 30.69 | 24,329 | -0.04(-0.15%) |
Mar 21, 2008 | 31.81 | 31.81 | 30.15 | 30.73 | 11,794 | +0.00(+0.00%) |
Mar 20, 2008 | 31.81 | 31.81 | 30.15 | 30.73 | 11,794 | -0.22(-0.70%) |
Mar 19, 2008 | 31.36 | 31.50 | 30.37 | 30.95 | 18,972 | -0.64(-2.01%) |
Mar 18, 2008 | 29.03 | 32.08 | 27.42 | 31.58 | 14,776 | +3.58(+12.80%) |
Mar 17, 2008 | 30.43 | 30.43 | 27.24 | 28.00 | 40,400 | -2.02(-6.72%) |
Mar 14, 2008 | 30.32 | 31.33 | 29.72 | 30.02 | 19,642 | +0.00(+0.00%) |
Mar 13, 2008 | 30.46 | 30.69 | 29.79 | 30.02 | 33,968 | -0.45(-1.47%) |
Mar 12, 2008 | 31.54 | 32.21 | 30.46 | 30.46 | 28,793 | -0.90(-2.86%) |
Mar 11, 2008 | 31.36 | 32.03 | 31.11 | 31.36 | 32,588 | +0.31(+1.01%) |
Mar 10, 2008 | 31.48 | 31.48 | 29.59 | 31.05 | 24,887 | -0.95(-2.97%) |
Mar 07, 2008 | 30.55 | 32.00 | 30.51 | 32.00 | 139,504 | +1.26(+4.11%) |
Mar 06, 2008 | 32.26 | 32.70 | 30.30 | 30.73 | 23,436 | -0.59(-1.89%) |
Mar 05, 2008 | 32.26 | 32.70 | 30.60 | 31.33 | 102,340 | -0.48(-1.52%) |
Mar 04, 2008 | 33.60 | 33.60 | 30.58 | 31.81 | 118,523 | -0.40(-1.25%) |