Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 40.42 | 40.70 | 39.73 | 40.37 | 307,576 | -0.05(-0.14%) |
May 29, 2008 | 40.24 | 40.47 | 39.53 | 40.43 | 205,514 | +0.78(+1.97%) |
May 28, 2008 | 39.70 | 40.11 | 39.09 | 39.64 | 169,249 | -0.03(-0.07%) |
May 27, 2008 | 39.63 | 40.24 | 39.36 | 39.67 | 161,997 | +0.17(+0.44%) |
May 26, 2008 | 39.94 | 40.10 | 39.42 | 39.50 | 111,153 | +0.00(+0.00%) |
May 23, 2008 | 39.94 | 40.10 | 39.42 | 39.50 | 111,153 | -0.49(-1.23%) |
May 22, 2008 | 39.55 | 40.18 | 39.53 | 39.99 | 246,417 | +0.40(+1.01%) |
May 21, 2008 | 40.42 | 40.45 | 39.44 | 39.59 | 230,248 | -0.71(-1.76%) |
May 20, 2008 | 39.92 | 40.59 | 39.92 | 40.30 | 327,293 | +0.38(+0.96%) |
May 19, 2008 | 39.74 | 40.16 | 39.74 | 39.92 | 170,795 | +0.27(+0.69%) |
May 16, 2008 | 39.81 | 39.82 | 39.40 | 39.64 | 102,600 | +0.01(+0.02%) |
May 15, 2008 | 39.55 | 39.75 | 39.37 | 39.64 | 254,787 | +0.03(+0.07%) |
May 14, 2008 | 40.14 | 40.31 | 39.44 | 39.61 | 228,336 | -0.39(-0.98%) |
May 13, 2008 | 39.54 | 40.19 | 39.34 | 40.00 | 233,734 | +0.39(+0.99%) |
May 12, 2008 | 38.63 | 39.63 | 38.56 | 39.61 | 275,221 | +1.04(+2.69%) |
May 09, 2008 | 38.48 | 38.61 | 38.33 | 38.57 | 208,628 | -0.12(-0.31%) |
May 08, 2008 | 38.53 | 38.69 | 38.17 | 38.69 | 220,025 | +0.25(+0.66%) |
May 07, 2008 | 38.39 | 38.80 | 38.13 | 38.43 | 190,622 | +0.03(+0.07%) |
May 06, 2008 | 38.43 | 38.68 | 38.23 | 38.41 | 188,710 | -0.15(-0.38%) |
May 05, 2008 | 38.13 | 38.63 | 37.73 | 38.55 | 170,359 | +0.25(+0.67%) |
May 02, 2008 | 39.14 | 39.14 | 37.86 | 38.30 | 179,457 | -0.73(-1.86%) |
May 01, 2008 | 38.83 | 39.05 | 38.46 | 39.03 | 216,176 | +0.44(+1.13%) |
Apr 30, 2008 | 38.52 | 39.03 | 38.44 | 38.59 | 133,455 | +0.08(+0.21%) |
Apr 29, 2008 | 38.48 | 39.12 | 38.25 | 38.51 | 118,967 | +0.09(+0.24%) |
Apr 28, 2008 | 38.39 | 38.50 | 37.87 | 38.42 | 181,448 | +0.14(+0.36%) |
Apr 25, 2008 | 38.58 | 38.58 | 37.75 | 38.28 | 176,892 | -0.27(-0.71%) |
Apr 24, 2008 | 37.93 | 38.77 | 37.77 | 38.55 | 164,520 | +0.57(+1.51%) |
Apr 23, 2008 | 38.14 | 38.49 | 37.78 | 37.98 | 147,474 | -0.14(-0.36%) |
Apr 22, 2008 | 38.39 | 38.55 | 37.84 | 38.12 | 131,399 | -0.43(-1.11%) |
Apr 21, 2008 | 39.15 | 39.17 | 38.31 | 38.54 | 238,326 | -0.64(-1.63%) |
Apr 18, 2008 | 39.13 | 39.53 | 38.99 | 39.18 | 261,401 | +0.41(+1.06%) |
Apr 17, 2008 | 38.39 | 38.82 | 38.17 | 38.77 | 196,940 | +0.15(+0.40%) |
Apr 16, 2008 | 37.96 | 38.66 | 37.88 | 38.62 | 201,336 | +0.89(+2.36%) |
Apr 15, 2008 | 38.03 | 38.09 | 37.52 | 37.72 | 365,896 | -0.27(-0.72%) |
Apr 14, 2008 | 38.16 | 38.42 | 37.95 | 38.00 | 206,214 | -0.25(-0.64%) |
Apr 11, 2008 | 38.17 | 38.99 | 38.17 | 38.24 | 254,112 | -0.35(-0.92%) |
Apr 10, 2008 | 38.53 | 39.12 | 38.06 | 38.60 | 319,741 | -0.19(-0.49%) |
Apr 09, 2008 | 39.12 | 40.25 | 38.73 | 38.79 | 385,730 | +0.06(+0.16%) |
Apr 08, 2008 | 38.43 | 38.83 | 38.18 | 38.73 | 203,091 | +0.25(+0.64%) |
Apr 07, 2008 | 38.77 | 38.84 | 38.19 | 38.48 | 157,121 | -0.22(-0.56%) |
Apr 04, 2008 | 38.62 | 38.82 | 38.19 | 38.70 | 224,764 | +0.03(+0.07%) |
Apr 03, 2008 | 37.88 | 38.70 | 37.88 | 38.67 | 200,632 | +0.48(+1.26%) |
Apr 02, 2008 | 38.32 | 38.52 | 38.12 | 38.19 | 221,151 | -0.04(-0.10%) |
Apr 01, 2008 | 37.25 | 38.31 | 37.25 | 38.23 | 339,588 | +0.75(+1.99%) |
Mar 31, 2008 | 37.22 | 37.65 | 36.91 | 37.48 | 318,607 | +0.25(+0.68%) |
Mar 28, 2008 | 37.52 | 37.96 | 37.16 | 37.22 | 188,914 | -0.34(-0.90%) |
Mar 27, 2008 | 38.00 | 38.16 | 37.42 | 37.56 | 274,946 | -0.31(-0.82%) |
Mar 26, 2008 | 38.18 | 38.23 | 37.62 | 37.87 | 278,728 | -0.40(-1.05%) |
Mar 25, 2008 | 36.89 | 38.56 | 36.89 | 38.27 | 357,687 | +1.32(+3.57%) |
Mar 24, 2008 | 36.34 | 37.38 | 36.34 | 36.95 | 376,211 | +0.64(+1.75%) |
Mar 21, 2008 | 36.62 | 36.66 | 35.79 | 36.31 | 531,743 | +0.00(+0.00%) |
Mar 20, 2008 | 36.62 | 36.66 | 35.79 | 36.31 | 531,743 | +0.38(+1.06%) |
Mar 19, 2008 | 35.53 | 36.16 | 35.53 | 35.93 | 306,671 | +0.51(+1.44%) |
Mar 18, 2008 | 35.57 | 35.61 | 34.92 | 35.42 | 320,082 | +0.20(+0.57%) |
Mar 17, 2008 | 34.68 | 36.02 | 34.57 | 35.22 | 521,642 | -0.21(-0.59%) |
Mar 14, 2008 | 35.78 | 35.84 | 34.70 | 35.43 | 282,039 | -0.20(-0.56%) |
Mar 13, 2008 | 35.24 | 35.98 | 35.12 | 35.63 | 257,613 | +0.07(+0.20%) |
Mar 12, 2008 | 35.40 | 36.37 | 35.23 | 35.56 | 281,443 | +0.30(+0.85%) |
Mar 11, 2008 | 35.51 | 35.92 | 35.06 | 35.26 | 245,620 | +0.04(+0.10%) |
Mar 10, 2008 | 36.06 | 36.61 | 35.09 | 35.22 | 211,880 | -0.86(-2.37%) |
Mar 07, 2008 | 36.02 | 36.54 | 35.88 | 36.08 | 201,817 | +0.01(+0.03%) |
Mar 06, 2008 | 36.42 | 36.53 | 36.07 | 36.07 | 169,656 | -0.50(-1.37%) |
Mar 05, 2008 | 36.57 | 36.85 | 36.36 | 36.57 | 169,781 | +0.16(+0.45%) |
Mar 04, 2008 | 36.11 | 36.71 | 36.11 | 36.41 | 242,361 | +0.30(+0.83%) |