Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 41.08 | 41.11 | 40.77 | 41.11 | 31,646 | +0.00(+0.00%) |
May 29, 2008 | 40.87 | 41.11 | 40.74 | 41.11 | 29,433 | +0.00(+0.00%) |
May 28, 2008 | 40.84 | 41.11 | 40.54 | 41.11 | 57,767 | +0.43(+1.05%) |
May 27, 2008 | 40.58 | 40.78 | 40.35 | 40.68 | 92,140 | +0.06(+0.16%) |
May 26, 2008 | 40.35 | 41.08 | 40.17 | 40.62 | 0 | +0.00(+0.00%) |
May 23, 2008 | 40.35 | 41.08 | 40.17 | 40.62 | 61,705 | +0.28(+0.69%) |
May 22, 2008 | 40.40 | 40.59 | 40.28 | 40.34 | 35,549 | -0.20(-0.50%) |
May 21, 2008 | 40.26 | 40.68 | 40.26 | 40.54 | 48,538 | +0.18(+0.44%) |
May 20, 2008 | 39.97 | 40.53 | 39.77 | 40.36 | 77,716 | -0.74(-1.81%) |
May 19, 2008 | 39.54 | 41.36 | 39.54 | 41.11 | 160,713 | +1.56(+3.95%) |
May 16, 2008 | 39.71 | 39.90 | 39.41 | 39.54 | 60,586 | -0.05(-0.13%) |
May 15, 2008 | 39.44 | 40.28 | 39.44 | 39.59 | 84,900 | +0.01(+0.03%) |
May 14, 2008 | 39.71 | 39.72 | 39.15 | 39.58 | 65,572 | +0.28(+0.71%) |
May 13, 2008 | 40.01 | 40.25 | 39.14 | 39.30 | 62,310 | -0.79(-1.98%) |
May 12, 2008 | 40.54 | 40.56 | 39.90 | 40.10 | 56,760 | -0.32(-0.78%) |
May 09, 2008 | 40.35 | 40.72 | 40.29 | 40.41 | 50,115 | -0.39(-0.96%) |
May 08, 2008 | 40.64 | 40.88 | 40.50 | 40.80 | 25,980 | +0.29(+0.72%) |
May 07, 2008 | 40.54 | 40.73 | 40.31 | 40.51 | 35,966 | -0.09(-0.22%) |
May 06, 2008 | 40.48 | 40.70 | 40.24 | 40.60 | 41,170 | -0.06(-0.15%) |
May 05, 2008 | 40.10 | 40.67 | 39.96 | 40.67 | 35,637 | +0.79(+1.99%) |
May 02, 2008 | 39.85 | 40.16 | 39.78 | 39.87 | 29,697 | +0.16(+0.41%) |
May 01, 2008 | 39.63 | 40.05 | 39.35 | 39.71 | 37,246 | +0.06(+0.16%) |
Apr 30, 2008 | 39.20 | 39.97 | 39.20 | 39.64 | 39,859 | +0.23(+0.58%) |
Apr 29, 2008 | 39.37 | 39.71 | 38.48 | 39.42 | 49,623 | +0.21(+0.55%) |
Apr 28, 2008 | 39.43 | 39.48 | 38.91 | 39.20 | 39,354 | -0.42(-1.05%) |
Apr 25, 2008 | 38.46 | 40.31 | 38.21 | 39.62 | 69,157 | +1.46(+3.83%) |
Apr 24, 2008 | 39.04 | 39.29 | 37.99 | 38.16 | 115,654 | -1.01(-2.58%) |
Apr 23, 2008 | 38.88 | 39.61 | 38.84 | 39.17 | 93,025 | +0.05(+0.13%) |
Apr 22, 2008 | 39.37 | 39.61 | 38.98 | 39.12 | 31,413 | -0.42(-1.05%) |
Apr 21, 2008 | 39.72 | 39.72 | 39.34 | 39.53 | 46,814 | -0.23(-0.57%) |
Apr 18, 2008 | 38.94 | 39.76 | 38.94 | 39.76 | 38,938 | +0.92(+2.37%) |
Apr 17, 2008 | 39.03 | 39.17 | 38.46 | 38.84 | 27,824 | +0.20(+0.52%) |
Apr 16, 2008 | 38.02 | 39.13 | 38.02 | 38.64 | 68,489 | +0.79(+2.08%) |
Apr 15, 2008 | 37.79 | 38.16 | 37.51 | 37.85 | 19,508 | +0.16(+0.42%) |
Apr 14, 2008 | 37.64 | 37.82 | 37.41 | 37.69 | 28,109 | +0.18(+0.47%) |
Apr 11, 2008 | 39.01 | 39.01 | 36.69 | 37.51 | 89,852 | -1.74(-4.43%) |
Apr 10, 2008 | 39.62 | 39.95 | 38.80 | 39.25 | 39,152 | -0.21(-0.54%) |
Apr 09, 2008 | 39.71 | 40.30 | 39.47 | 39.47 | 35,687 | -0.01(-0.03%) |
Apr 08, 2008 | 39.34 | 39.71 | 38.96 | 39.48 | 44,973 | -0.04(-0.10%) |
Apr 07, 2008 | 39.33 | 40.21 | 38.86 | 39.52 | 48,693 | -0.06(-0.16%) |
Apr 04, 2008 | 39.22 | 39.66 | 38.71 | 39.58 | 74,415 | +0.58(+1.49%) |
Apr 03, 2008 | 38.03 | 39.22 | 37.89 | 39.00 | 46,472 | +0.83(+2.18%) |
Apr 02, 2008 | 38.38 | 38.47 | 37.83 | 38.17 | 88,177 | -0.16(-0.43%) |
Apr 01, 2008 | 38.31 | 38.36 | 37.35 | 38.33 | 60,350 | +0.50(+1.33%) |
Mar 31, 2008 | 37.60 | 38.32 | 37.49 | 37.83 | 41,396 | +0.28(+0.75%) |
Mar 28, 2008 | 37.61 | 37.79 | 37.27 | 37.55 | 49,882 | +0.10(+0.26%) |
Mar 27, 2008 | 38.77 | 38.77 | 37.45 | 37.45 | 82,556 | -1.32(-3.41%) |
Mar 26, 2008 | 37.73 | 38.77 | 37.43 | 38.77 | 54,244 | +0.54(+1.42%) |
Mar 25, 2008 | 36.95 | 38.41 | 36.83 | 38.23 | 74,229 | +1.26(+3.41%) |
Mar 24, 2008 | 36.64 | 37.20 | 36.21 | 36.97 | 46,789 | +0.93(+2.59%) |
Mar 21, 2008 | 35.47 | 36.20 | 35.26 | 36.04 | 50,754 | +0.00(+0.00%) |
Mar 20, 2008 | 35.47 | 36.20 | 35.26 | 36.04 | 50,754 | +0.13(+0.35%) |
Mar 19, 2008 | 36.73 | 37.39 | 35.69 | 35.91 | 57,099 | -1.07(-2.90%) |
Mar 18, 2008 | 35.85 | 37.19 | 35.45 | 36.98 | 71,374 | +1.10(+3.06%) |
Mar 17, 2008 | 37.50 | 37.50 | 34.82 | 35.89 | 105,118 | -1.87(-4.94%) |
Mar 14, 2008 | 39.15 | 39.22 | 37.37 | 37.75 | 49,565 | -1.41(-3.61%) |
Mar 13, 2008 | 39.03 | 39.53 | 38.52 | 39.17 | 52,658 | -0.20(-0.51%) |
Mar 12, 2008 | 39.13 | 39.71 | 38.48 | 39.37 | 60,033 | +0.28(+0.71%) |
Mar 11, 2008 | 38.83 | 39.25 | 37.70 | 39.09 | 66,457 | +1.19(+3.13%) |
Mar 10, 2008 | 40.06 | 40.06 | 37.44 | 37.90 | 127,085 | -1.69(-4.27%) |
Mar 07, 2008 | 39.76 | 40.10 | 39.59 | 39.59 | 47,820 | -0.54(-1.35%) |
Mar 06, 2008 | 42.76 | 40.39 | 39.77 | 40.14 | 55,592 | -0.25(-0.62%) |
Mar 05, 2008 | 40.24 | 40.60 | 40.02 | 40.39 | 21,491 | +0.19(+0.47%) |
Mar 04, 2008 | 39.85 | 41.17 | 39.63 | 40.20 | 47,820 | +0.00(+0.00%) |