Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 42.19 | 42.58 | 40.96 | 41.42 | 1,400 | -1.21(-2.83%) |
May 29, 2008 | 42.29 | 42.64 | 41.45 | 42.63 | 2,094 | +0.30(+0.72%) |
May 28, 2008 | 42.34 | 42.64 | 41.02 | 42.33 | 609 | -0.06(-0.14%) |
May 27, 2008 | 42.15 | 42.64 | 40.67 | 42.38 | 1,279 | +0.87(+2.09%) |
May 26, 2008 | 42.64 | 43.98 | 40.59 | 41.51 | 2,481 | +0.00(+0.00%) |
May 23, 2008 | 42.64 | 43.98 | 40.59 | 41.51 | 2,481 | -3.03(-6.81%) |
May 22, 2008 | 42.54 | 45.06 | 41.57 | 44.55 | 3,788 | +2.01(+4.72%) |
May 21, 2008 | 42.54 | 43.03 | 41.01 | 42.54 | 3,984 | -0.75(-1.72%) |
May 20, 2008 | 41.42 | 44.99 | 40.56 | 43.28 | 1,707 | -0.89(-2.02%) |
May 19, 2008 | 43.42 | 44.52 | 43.00 | 44.18 | 5,043 | +1.20(+2.79%) |
May 16, 2008 | 42.42 | 42.98 | 41.01 | 42.98 | 4,821 | +1.09(+2.60%) |
May 15, 2008 | 40.22 | 41.89 | 40.22 | 41.89 | 975 | -2.22(-5.04%) |
May 14, 2008 | 41.65 | 44.11 | 41.65 | 44.11 | 7,482 | +1.84(+4.34%) |
May 13, 2008 | 44.48 | 44.48 | 40.19 | 42.28 | 3,572 | -2.21(-4.96%) |
May 12, 2008 | 40.06 | 44.48 | 40.06 | 44.48 | 8,900 | +6.31(+16.52%) |
May 09, 2008 | 39.46 | 39.75 | 37.72 | 38.18 | 5,732 | -3.96(-9.40%) |
May 08, 2008 | 39.28 | 42.14 | 38.55 | 42.14 | 3,545 | +3.68(+9.57%) |
May 07, 2008 | 39.76 | 44.27 | 38.46 | 38.46 | 3,730 | -1.48(-3.70%) |
May 06, 2008 | 38.34 | 39.93 | 38.34 | 39.93 | 3,647 | +1.34(+3.48%) |
May 05, 2008 | 38.33 | 40.14 | 38.33 | 38.59 | 2,952 | -0.07(-0.17%) |
May 02, 2008 | 41.05 | 41.05 | 38.65 | 38.65 | 6,812 | -1.66(-4.11%) |
May 01, 2008 | 41.00 | 41.00 | 40.31 | 40.31 | 859 | -0.11(-0.28%) |
Apr 30, 2008 | 38.98 | 40.98 | 38.91 | 40.42 | 5,912 | +2.01(+5.23%) |
Apr 29, 2008 | 39.60 | 39.60 | 38.27 | 38.41 | 2,994 | -2.14(-5.28%) |
Apr 28, 2008 | 39.52 | 40.84 | 39.52 | 40.55 | 1,259 | -0.20(-0.50%) |
Apr 25, 2008 | 41.00 | 41.00 | 39.37 | 40.76 | 1,604 | -0.15(-0.36%) |
Apr 24, 2008 | 41.01 | 41.01 | 40.46 | 40.91 | 1,412 | -0.78(-1.87%) |
Apr 23, 2008 | 41.69 | 42.22 | 40.23 | 41.69 | 1,835 | -0.75(-1.76%) |
Apr 22, 2008 | 40.59 | 44.28 | 40.45 | 42.43 | 2,889 | -0.30(-0.69%) |
Apr 21, 2008 | 40.12 | 44.28 | 40.12 | 42.73 | 1,103 | +1.99(+4.89%) |
Apr 18, 2008 | 41.20 | 43.99 | 38.57 | 40.73 | 19,276 | +0.01(+0.02%) |
Apr 17, 2008 | 41.73 | 41.73 | 40.73 | 40.73 | 1,436 | +0.56(+1.39%) |
Apr 16, 2008 | 42.24 | 42.24 | 39.81 | 40.17 | 6,278 | +0.47(+1.18%) |
Apr 15, 2008 | 37.44 | 39.70 | 37.44 | 39.70 | 411 | +0.05(+0.12%) |
Apr 14, 2008 | 39.97 | 39.97 | 37.80 | 39.65 | 853 | -0.32(-0.80%) |
Apr 11, 2008 | 36.90 | 41.96 | 36.90 | 39.97 | 1,379 | -1.82(-4.36%) |
Apr 10, 2008 | 38.33 | 41.79 | 38.33 | 41.79 | 643 | +3.74(+9.83%) |
Apr 09, 2008 | 37.24 | 38.88 | 37.24 | 38.05 | 847 | -1.47(-3.71%) |
Apr 08, 2008 | 40.00 | 40.00 | 38.54 | 39.52 | 512 | +0.57(+1.47%) |
Apr 07, 2008 | 41.00 | 41.00 | 37.96 | 38.95 | 731 | -0.57(-1.45%) |
Apr 04, 2008 | 41.20 | 41.79 | 39.50 | 39.52 | 1,463 | -0.67(-1.67%) |
Apr 03, 2008 | 41.60 | 41.60 | 38.60 | 40.19 | 1,587 | -0.20(-0.49%) |
Apr 02, 2008 | 41.82 | 41.82 | 39.56 | 40.39 | 1,952 | -1.03(-2.49%) |
Apr 01, 2008 | 41.64 | 41.64 | 38.02 | 41.42 | 2,306 | +1.51(+3.78%) |
Mar 31, 2008 | 38.28 | 40.05 | 37.02 | 39.91 | 3,701 | +1.62(+4.22%) |
Mar 28, 2008 | 39.90 | 41.60 | 38.30 | 38.30 | 1,318 | -2.26(-5.58%) |
Mar 27, 2008 | 40.50 | 41.00 | 38.73 | 40.56 | 7,951 | +0.09(+0.22%) |
Mar 26, 2008 | 39.58 | 40.47 | 38.11 | 40.47 | 3,536 | +1.18(+3.00%) |
Mar 25, 2008 | 38.54 | 40.99 | 38.43 | 39.29 | 1,742 | +0.55(+1.42%) |
Mar 24, 2008 | 38.83 | 38.83 | 36.95 | 38.74 | 4,836 | +0.59(+1.55%) |
Mar 21, 2008 | 38.52 | 38.61 | 36.87 | 38.15 | 35,015 | +0.00(+0.00%) |
Mar 20, 2008 | 38.52 | 38.61 | 36.87 | 38.15 | 35,015 | +0.72(+1.93%) |
Mar 19, 2008 | 37.39 | 38.50 | 37.39 | 37.43 | 2,611 | +0.14(+0.37%) |
Mar 18, 2008 | 38.27 | 38.27 | 36.08 | 37.29 | 2,564 | +1.03(+2.85%) |
Mar 17, 2008 | 36.92 | 36.92 | 36.26 | 36.26 | 458 | -1.05(-2.81%) |
Mar 14, 2008 | 38.29 | 38.29 | 37.31 | 37.31 | 381 | -2.09(-5.31%) |
Mar 13, 2008 | 39.93 | 40.16 | 37.69 | 39.40 | 1,786 | +0.29(+0.73%) |
Mar 12, 2008 | 40.78 | 40.78 | 36.91 | 39.11 | 5,283 | -2.03(-4.92%) |
Mar 11, 2008 | 36.90 | 41.14 | 36.50 | 41.14 | 6,929 | +5.24(+14.60%) |
Mar 10, 2008 | 35.55 | 36.90 | 32.92 | 35.90 | 4,113 | +0.16(+0.44%) |
Mar 07, 2008 | 33.82 | 36.08 | 33.82 | 35.74 | 2,981 | +0.52(+1.49%) |
Mar 06, 2008 | 36.49 | 36.49 | 34.09 | 35.22 | 3,564 | -1.43(-3.89%) |
Mar 05, 2008 | 36.40 | 40.97 | 34.36 | 36.64 | 7,479 | +0.05(+0.13%) |
Mar 04, 2008 | 36.24 | 37.69 | 36.24 | 36.59 | 981 | -1.12(-2.98%) |