Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 40.32 | 40.44 | 39.91 | 40.19 | 960,360 | -0.15(-0.37%) |
May 29, 2008 | 39.28 | 40.39 | 39.27 | 40.34 | 472,376 | +0.88(+2.24%) |
May 28, 2008 | 39.87 | 40.16 | 39.34 | 39.46 | 792,718 | -0.34(-0.85%) |
May 27, 2008 | 39.05 | 40.05 | 38.82 | 39.79 | 534,552 | +0.59(+1.50%) |
May 26, 2008 | 38.62 | 39.42 | 38.19 | 39.21 | 0 | +0.00(+0.00%) |
May 23, 2008 | 38.62 | 39.42 | 38.19 | 39.21 | 267,396 | +0.55(+1.41%) |
May 22, 2008 | 38.03 | 38.88 | 37.84 | 38.66 | 177,461 | +0.55(+1.43%) |
May 21, 2008 | 38.94 | 39.05 | 37.74 | 38.12 | 432,299 | -0.90(-2.32%) |
May 20, 2008 | 38.55 | 39.10 | 38.39 | 39.02 | 507,828 | +0.32(+0.82%) |
May 19, 2008 | 38.60 | 39.04 | 38.25 | 38.70 | 395,286 | -0.07(-0.18%) |
May 16, 2008 | 38.59 | 39.25 | 38.49 | 38.77 | 566,979 | +0.15(+0.39%) |
May 15, 2008 | 38.06 | 38.62 | 37.57 | 38.62 | 267,900 | +0.48(+1.25%) |
May 14, 2008 | 37.98 | 38.31 | 37.74 | 38.15 | 392,309 | +0.41(+1.08%) |
May 13, 2008 | 37.71 | 37.76 | 37.25 | 37.74 | 580,172 | -0.02(-0.05%) |
May 12, 2008 | 37.53 | 38.23 | 37.43 | 37.76 | 584,312 | +0.49(+1.31%) |
May 09, 2008 | 36.76 | 37.55 | 36.76 | 37.27 | 203,431 | +0.32(+0.86%) |
May 08, 2008 | 38.02 | 38.02 | 36.55 | 36.95 | 254,294 | -0.81(-2.16%) |
May 07, 2008 | 37.93 | 38.35 | 37.64 | 37.77 | 501,240 | +0.01(+0.03%) |
May 06, 2008 | 36.96 | 38.09 | 36.72 | 37.76 | 362,235 | +0.84(+2.29%) |
May 05, 2008 | 36.44 | 36.98 | 36.04 | 36.91 | 291,051 | +0.56(+1.53%) |
May 02, 2008 | 35.89 | 36.77 | 35.82 | 36.36 | 311,441 | +0.60(+1.67%) |
May 01, 2008 | 35.01 | 36.06 | 34.84 | 35.76 | 352,276 | +0.98(+2.83%) |
Apr 30, 2008 | 35.30 | 35.60 | 34.56 | 34.78 | 432,292 | -0.68(-1.91%) |
Apr 29, 2008 | 35.22 | 35.59 | 34.88 | 35.45 | 179,923 | +0.12(+0.34%) |
Apr 28, 2008 | 34.75 | 35.62 | 34.37 | 35.33 | 391,284 | +0.74(+2.13%) |
Apr 25, 2008 | 34.17 | 34.74 | 34.00 | 34.60 | 196,344 | +0.37(+1.07%) |
Apr 24, 2008 | 34.41 | 34.60 | 33.94 | 34.23 | 306,850 | -0.20(-0.58%) |
Apr 23, 2008 | 34.45 | 34.74 | 33.98 | 34.43 | 481,551 | -0.03(-0.09%) |
Apr 22, 2008 | 35.02 | 35.02 | 34.05 | 34.46 | 440,985 | -0.63(-1.78%) |
Apr 21, 2008 | 35.81 | 35.83 | 34.94 | 35.08 | 435,977 | -0.78(-2.19%) |
Apr 18, 2008 | 36.83 | 36.89 | 35.81 | 35.87 | 286,045 | -0.64(-1.74%) |
Apr 17, 2008 | 36.02 | 36.81 | 35.99 | 36.51 | 603,090 | +0.38(+1.04%) |
Apr 16, 2008 | 36.40 | 36.53 | 35.12 | 36.13 | 723,424 | -0.13(-0.36%) |
Apr 15, 2008 | 36.59 | 37.55 | 35.98 | 36.26 | 640,261 | -0.27(-0.73%) |
Apr 14, 2008 | 36.76 | 36.76 | 36.35 | 36.53 | 500,028 | -0.34(-0.92%) |
Apr 11, 2008 | 36.30 | 37.43 | 36.30 | 36.86 | 468,728 | +0.39(+1.06%) |
Apr 10, 2008 | 36.59 | 36.71 | 36.21 | 36.48 | 310,078 | -0.09(-0.24%) |
Apr 09, 2008 | 36.97 | 37.25 | 36.23 | 36.57 | 564,030 | -0.56(-1.50%) |
Apr 08, 2008 | 36.22 | 37.20 | 36.06 | 37.12 | 535,237 | +0.68(+1.85%) |
Apr 07, 2008 | 37.09 | 37.11 | 35.31 | 36.45 | 1,339,579 | -0.68(-1.82%) |
Apr 04, 2008 | 36.67 | 37.21 | 35.82 | 37.12 | 859,535 | +0.69(+1.88%) |
Apr 03, 2008 | 34.93 | 36.63 | 34.93 | 36.44 | 816,343 | +0.63(+1.75%) |
Apr 02, 2008 | 35.33 | 35.92 | 35.01 | 35.81 | 1,002,794 | +0.68(+1.92%) |
Apr 01, 2008 | 34.33 | 35.17 | 34.29 | 35.13 | 601,840 | +0.92(+2.70%) |
Mar 31, 2008 | 34.18 | 34.43 | 33.69 | 34.21 | 878,305 | +0.14(+0.41%) |
Mar 28, 2008 | 33.99 | 34.44 | 33.65 | 34.07 | 654,275 | +0.18(+0.53%) |
Mar 27, 2008 | 33.79 | 34.29 | 33.56 | 33.89 | 404,581 | +0.13(+0.38%) |
Mar 26, 2008 | 33.74 | 34.17 | 33.19 | 33.76 | 569,433 | +0.20(+0.59%) |
Mar 25, 2008 | 33.76 | 33.95 | 33.02 | 33.56 | 690,739 | -0.01(-0.03%) |
Mar 24, 2008 | 32.79 | 33.89 | 32.79 | 33.57 | 579,900 | +0.87(+2.67%) |
Mar 21, 2008 | 31.98 | 32.84 | 31.08 | 32.70 | 845,141 | +0.00(+0.00%) |
Mar 20, 2008 | 31.98 | 32.84 | 31.08 | 32.70 | 845,141 | +0.73(+2.27%) |
Mar 19, 2008 | 31.49 | 32.11 | 31.49 | 31.97 | 834,123 | +0.60(+1.90%) |
Mar 18, 2008 | 30.01 | 31.51 | 29.87 | 31.38 | 529,378 | +1.64(+5.51%) |
Mar 17, 2008 | 30.12 | 30.35 | 29.52 | 29.74 | 718,183 | -0.94(-3.08%) |
Mar 14, 2008 | 31.89 | 31.91 | 30.25 | 30.68 | 809,063 | -1.20(-3.77%) |
Mar 13, 2008 | 31.43 | 31.89 | 31.16 | 31.89 | 681,046 | +0.14(+0.44%) |
Mar 12, 2008 | 32.25 | 32.44 | 31.73 | 31.75 | 509,954 | -0.39(-1.21%) |
Mar 11, 2008 | 32.03 | 32.59 | 31.60 | 32.13 | 824,041 | +0.43(+1.35%) |
Mar 10, 2008 | 33.26 | 33.54 | 31.52 | 31.71 | 1,505,306 | -1.28(-3.89%) |
Mar 07, 2008 | 34.88 | 36.06 | 32.63 | 32.99 | 3,297,180 | -0.56(-1.66%) |
Mar 06, 2008 | 33.45 | 33.84 | 33.10 | 33.54 | 554,554 | +0.03(+0.09%) |
Mar 05, 2008 | 33.30 | 33.62 | 33.25 | 33.51 | 605,694 | +0.14(+0.42%) |
Mar 04, 2008 | 32.85 | 33.74 | 32.75 | 33.38 | 530,787 | +0.29(+0.87%) |