Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 40.81 | 41.12 | 40.81 | 41.12 | 18,642 | +0.28(+0.68%) |
May 29, 2008 | 39.72 | 41.03 | 39.72 | 40.84 | 7,772 | +0.63(+1.57%) |
May 28, 2008 | 40.27 | 40.30 | 40.10 | 40.21 | 2,598 | +0.02(+0.06%) |
May 27, 2008 | 39.92 | 40.19 | 39.92 | 40.19 | 4,040 | +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 | 40,127 | -0.43(-1.07%) |
May 22, 2008 | 39.76 | 40.50 | 39.76 | 40.37 | 21,469 | +0.37(+0.93%) |
May 21, 2008 | 40.50 | 40.59 | 39.97 | 40.00 | 34,196 | -0.25(-0.62%) |
May 20, 2008 | 40.58 | 40.58 | 40.18 | 40.25 | 9,814 | -0.12(-0.30%) |
May 19, 2008 | 40.06 | 40.51 | 40.06 | 40.37 | 16,198 | +0.19(+0.46%) |
May 16, 2008 | 39.76 | 40.19 | 39.76 | 40.19 | 6,919 | +0.06(+0.16%) |
May 15, 2008 | 39.80 | 40.12 | 39.71 | 40.12 | 6,237 | +0.28(+0.70%) |
May 14, 2008 | 39.54 | 40.02 | 39.54 | 39.84 | 20,841 | +0.46(+1.16%) |
May 13, 2008 | 39.54 | 39.56 | 39.37 | 39.38 | 3,658 | -0.10(-0.25%) |
May 12, 2008 | 39.72 | 39.72 | 39.35 | 39.48 | 18,902 | +0.31(+0.79%) |
May 09, 2008 | 39.03 | 39.20 | 38.85 | 39.17 | 5,582 | -0.12(-0.31%) |
May 08, 2008 | 39.23 | 39.37 | 39.17 | 39.29 | 13,842 | -0.13(-0.33%) |
May 07, 2008 | 40.50 | 40.50 | 39.42 | 39.42 | 21,725 | -0.59(-1.48%) |
May 06, 2008 | 39.96 | 40.29 | 39.80 | 40.01 | 12,083 | -0.32(-0.78%) |
May 05, 2008 | 40.29 | 40.33 | 40.14 | 40.33 | 12,950 | -0.22(-0.54%) |
May 02, 2008 | 40.65 | 40.74 | 40.53 | 40.55 | 12,287 | -0.14(-0.34%) |
May 01, 2008 | 40.06 | 40.70 | 40.06 | 40.69 | 25,581 | +0.75(+1.87%) |
Apr 30, 2008 | 40.27 | 40.49 | 39.94 | 39.94 | 20,266 | -0.15(-0.37%) |
Apr 29, 2008 | 40.10 | 40.21 | 39.96 | 40.09 | 14,277 | -0.23(-0.58%) |
Apr 28, 2008 | 40.41 | 40.43 | 40.32 | 40.32 | 5,207 | +0.21(+0.53%) |
Apr 25, 2008 | 39.30 | 40.21 | 39.30 | 40.11 | 7,568 | +0.26(+0.65%) |
Apr 24, 2008 | 39.51 | 40.02 | 39.37 | 39.85 | 28,511 | +0.41(+1.05%) |
Apr 23, 2008 | 38.94 | 39.45 | 38.94 | 39.44 | 7,621 | +0.53(+1.36%) |
Apr 22, 2008 | 39.02 | 39.02 | 38.81 | 38.91 | 9,519 | -0.59(-1.49%) |
Apr 21, 2008 | 40.23 | 40.23 | 38.95 | 39.50 | 17,583 | -0.44(-1.11%) |
Apr 18, 2008 | 39.84 | 39.94 | 39.84 | 39.94 | 10,314 | +0.46(+1.17%) |
Apr 17, 2008 | 39.76 | 39.76 | 39.35 | 39.48 | 11,836 | -0.46(-1.16%) |
Apr 16, 2008 | 39.71 | 39.94 | 39.56 | 39.94 | 15,428 | +0.45(+1.13%) |
Apr 15, 2008 | 39.56 | 39.66 | 39.35 | 39.50 | 9,672 | -0.24(-0.59%) |
Apr 14, 2008 | 39.89 | 39.89 | 39.58 | 39.73 | 6,863 | -0.15(-0.37%) |
Apr 11, 2008 | 40.44 | 40.44 | 39.88 | 39.88 | 23,660 | -0.71(-1.75%) |
Apr 10, 2008 | 40.37 | 40.74 | 40.32 | 40.59 | 9,611 | +0.55(+1.37%) |
Apr 09, 2008 | 40.27 | 40.30 | 39.93 | 40.04 | 13,432 | -0.60(-1.48%) |
Apr 08, 2008 | 39.96 | 40.66 | 39.96 | 40.64 | 13,185 | -0.10(-0.24%) |
Apr 07, 2008 | 40.57 | 40.89 | 40.57 | 40.74 | 32,902 | +0.57(+1.41%) |
Apr 04, 2008 | 39.86 | 40.40 | 39.84 | 40.17 | 5,175 | +0.37(+0.94%) |
Apr 03, 2008 | 40.28 | 40.28 | 39.50 | 39.80 | 10,351 | +0.20(+0.51%) |
Apr 02, 2008 | 39.96 | 40.04 | 39.59 | 39.59 | 24,645 | -0.39(-0.97%) |
Apr 01, 2008 | 39.50 | 39.98 | 39.50 | 39.98 | 7,763 | +0.95(+2.43%) |
Mar 31, 2008 | 39.36 | 39.36 | 38.44 | 39.03 | 27,849 | -0.40(-1.01%) |
Mar 28, 2008 | 39.58 | 40.02 | 39.43 | 39.43 | 4,066 | -0.26(-0.65%) |
Mar 27, 2008 | 39.84 | 39.88 | 39.66 | 39.69 | 11,090 | +0.00(+0.00%) |
Mar 26, 2008 | 39.71 | 39.71 | 39.54 | 39.69 | 33,272 | -0.23(-0.57%) |
Mar 25, 2008 | 40.17 | 40.18 | 39.82 | 39.92 | 15,896 | -0.25(-0.63%) |
Mar 24, 2008 | 39.80 | 40.35 | 39.73 | 40.17 | 25,385 | +0.92(+2.34%) |
Mar 21, 2008 | 39.32 | 39.32 | 39.09 | 39.25 | 2,711 | +0.00(+0.00%) |
Mar 20, 2008 | 39.32 | 39.32 | 39.09 | 39.25 | 2,711 | +0.03(+0.08%) |
Mar 19, 2008 | 39.64 | 39.83 | 39.22 | 39.22 | 7,763 | -0.03(-0.08%) |
Mar 18, 2008 | 38.85 | 39.26 | 38.56 | 39.25 | 11,953 | +0.92(+2.41%) |
Mar 17, 2008 | 38.06 | 38.51 | 38.06 | 38.33 | 15,650 | +0.08(+0.21%) |
Mar 14, 2008 | 38.96 | 38.96 | 38.00 | 38.25 | 21,441 | -0.59(-1.53%) |
Mar 13, 2008 | 38.22 | 39.06 | 38.12 | 38.84 | 9,981 | +0.14(+0.36%) |
Mar 12, 2008 | 38.63 | 39.18 | 38.63 | 38.70 | 20,086 | +0.18(+0.46%) |
Mar 11, 2008 | 37.83 | 38.91 | 37.83 | 38.52 | 61,121 | +0.39(+1.03%) |
Mar 10, 2008 | 39.52 | 39.52 | 38.05 | 38.13 | 13,678 | -0.66(-1.70%) |
Mar 07, 2008 | 39.48 | 39.48 | 38.46 | 38.79 | 9,365 | -0.42(-1.08%) |
Mar 06, 2008 | 40.53 | 40.53 | 39.21 | 39.21 | 13,000 | -0.93(-2.32%) |
Mar 05, 2008 | 40.45 | 40.51 | 39.85 | 40.14 | 11,830 | -0.29(-0.72%) |
Mar 04, 2008 | 39.98 | 40.44 | 39.98 | 40.44 | 12,815 | -0.23(-0.56%) |