Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 39.89 | 40.24 | 39.39 | 40.00 | 247,708 | +0.11(+0.28%) |
May 29, 2008 | 38.78 | 40.00 | 38.78 | 39.89 | 297,600 | +0.93(+2.39%) |
May 28, 2008 | 39.24 | 39.60 | 38.20 | 38.96 | 312,036 | -0.04(-0.10%) |
May 27, 2008 | 38.74 | 39.79 | 38.55 | 39.00 | 507,968 | +0.38(+0.98%) |
May 26, 2008 | 38.69 | 39.38 | 37.99 | 38.62 | 346,464 | +0.00(+0.00%) |
May 23, 2008 | 38.69 | 39.38 | 37.99 | 38.62 | 346,464 | -0.31(-0.80%) |
May 22, 2008 | 38.71 | 39.78 | 38.25 | 38.93 | 279,476 | +0.19(+0.49%) |
May 21, 2008 | 39.25 | 39.70 | 37.97 | 38.74 | 326,996 | -0.98(-2.47%) |
May 20, 2008 | 39.67 | 40.72 | 39.21 | 39.72 | 474,296 | +0.03(+0.08%) |
May 19, 2008 | 40.13 | 40.31 | 39.19 | 39.69 | 304,571 | -0.37(-0.92%) |
May 16, 2008 | 40.36 | 40.42 | 39.92 | 40.06 | 486,216 | -0.03(-0.07%) |
May 15, 2008 | 40.07 | 40.52 | 39.65 | 40.09 | 153,595 | -0.04(-0.10%) |
May 14, 2008 | 39.77 | 40.62 | 39.77 | 40.13 | 172,376 | +0.43(+1.08%) |
May 13, 2008 | 39.76 | 40.24 | 39.37 | 39.70 | 177,474 | +0.05(+0.13%) |
May 12, 2008 | 38.80 | 40.00 | 38.76 | 39.65 | 139,723 | +1.06(+2.75%) |
May 09, 2008 | 39.25 | 39.39 | 37.64 | 38.59 | 307,077 | -1.13(-2.84%) |
May 08, 2008 | 39.98 | 40.12 | 39.44 | 39.72 | 199,547 | +0.43(+1.09%) |
May 07, 2008 | 39.60 | 40.51 | 39.02 | 39.29 | 218,920 | -0.23(-0.58%) |
May 06, 2008 | 40.30 | 40.58 | 39.15 | 39.52 | 619,980 | -1.17(-2.88%) |
May 05, 2008 | 40.50 | 41.79 | 40.20 | 40.69 | 309,806 | +0.27(+0.67%) |
May 02, 2008 | 41.20 | 41.55 | 40.28 | 40.42 | 187,174 | -0.56(-1.37%) |
May 01, 2008 | 41.00 | 41.39 | 39.81 | 40.98 | 538,744 | -0.05(-0.12%) |
Apr 30, 2008 | 40.07 | 41.94 | 39.89 | 41.03 | 338,104 | +1.14(+2.86%) |
Apr 29, 2008 | 39.67 | 40.64 | 39.65 | 39.89 | 307,424 | -0.02(-0.05%) |
Apr 28, 2008 | 39.73 | 40.59 | 39.56 | 39.91 | 1,133,703 | +0.36(+0.91%) |
Apr 25, 2008 | 39.79 | 40.36 | 39.42 | 39.55 | 653,636 | +0.42(+1.07%) |
Apr 24, 2008 | 38.43 | 39.80 | 37.85 | 39.13 | 351,231 | +1.09(+2.87%) |
Apr 23, 2008 | 37.48 | 38.67 | 36.95 | 38.04 | 438,152 | +1.02(+2.76%) |
Apr 22, 2008 | 37.12 | 37.72 | 35.83 | 37.02 | 292,417 | -0.45(-1.20%) |
Apr 21, 2008 | 36.00 | 37.70 | 36.00 | 37.47 | 209,994 | +1.07(+2.94%) |
Apr 18, 2008 | 36.71 | 38.24 | 36.20 | 36.40 | 492,450 | +0.30(+0.83%) |
Apr 17, 2008 | 36.26 | 36.98 | 35.39 | 36.10 | 232,662 | -0.45(-1.23%) |
Apr 16, 2008 | 36.33 | 36.87 | 36.17 | 36.55 | 201,408 | +0.50(+1.39%) |
Apr 15, 2008 | 35.82 | 36.42 | 35.10 | 36.05 | 334,973 | +0.48(+1.35%) |
Apr 14, 2008 | 37.21 | 37.50 | 35.39 | 35.57 | 424,234 | -1.80(-4.82%) |
Apr 11, 2008 | 37.75 | 39.21 | 37.00 | 37.37 | 590,295 | -0.35(-0.93%) |
Apr 10, 2008 | 37.72 | 38.89 | 37.00 | 37.72 | 634,410 | +0.70(+1.89%) |
Apr 09, 2008 | 39.10 | 40.12 | 36.35 | 37.02 | 2,595,707 | -5.73(-13.40%) |
Apr 08, 2008 | 42.26 | 42.92 | 41.29 | 42.75 | 163,202 | +0.15(+0.35%) |
Apr 07, 2008 | 41.51 | 43.36 | 41.51 | 42.60 | 313,457 | +1.29(+3.12%) |
Apr 04, 2008 | 42.03 | 42.81 | 41.00 | 41.31 | 219,387 | -0.62(-1.48%) |
Apr 03, 2008 | 41.47 | 42.39 | 41.17 | 41.93 | 166,035 | +0.43(+1.04%) |
Apr 02, 2008 | 41.30 | 42.22 | 41.30 | 41.50 | 243,629 | +0.62(+1.52%) |
Apr 01, 2008 | 40.40 | 41.10 | 40.10 | 40.88 | 254,393 | +0.45(+1.11%) |
Mar 31, 2008 | 40.65 | 42.16 | 39.77 | 40.43 | 718,023 | +1.09(+2.77%) |
Mar 28, 2008 | 39.33 | 39.92 | 38.54 | 39.34 | 256,214 | +0.15(+0.38%) |
Mar 27, 2008 | 38.49 | 39.90 | 37.49 | 39.19 | 718,846 | +0.87(+2.27%) |
Mar 26, 2008 | 38.38 | 38.68 | 37.45 | 38.32 | 342,260 | -0.21(-0.55%) |
Mar 25, 2008 | 38.12 | 38.71 | 36.81 | 38.53 | 382,558 | +0.49(+1.29%) |
Mar 24, 2008 | 34.64 | 38.85 | 34.46 | 38.04 | 910,239 | +3.47(+10.04%) |
Mar 21, 2008 | 35.48 | 35.52 | 33.83 | 34.57 | 929,184 | +0.00(+0.00%) |
Mar 20, 2008 | 35.48 | 35.52 | 33.83 | 34.57 | 929,184 | -1.09(-3.06%) |
Mar 19, 2008 | 37.25 | 37.25 | 35.65 | 35.66 | 509,787 | -1.57(-4.22%) |
Mar 18, 2008 | 36.19 | 37.43 | 35.58 | 37.23 | 469,048 | +2.00(+5.68%) |
Mar 17, 2008 | 34.78 | 35.77 | 34.71 | 35.23 | 390,881 | -0.63(-1.76%) |
Mar 14, 2008 | 37.07 | 37.90 | 35.12 | 35.86 | 600,805 | -0.97(-2.63%) |
Mar 13, 2008 | 35.86 | 37.90 | 35.39 | 36.83 | 588,879 | +0.02(+0.05%) |
Mar 12, 2008 | 34.90 | 38.25 | 33.00 | 36.81 | 1,283,193 | +1.43(+4.04%) |
Mar 11, 2008 | 36.97 | 37.47 | 33.42 | 35.38 | 1,347,168 | -1.16(-3.17%) |
Mar 10, 2008 | 38.19 | 38.74 | 35.68 | 36.54 | 845,624 | -1.85(-4.82%) |
Mar 07, 2008 | 40.14 | 40.14 | 37.25 | 38.39 | 724,572 | -1.97(-4.88%) |
Mar 06, 2008 | 41.05 | 41.29 | 40.34 | 40.36 | 478,351 | -1.10(-2.65%) |
Mar 05, 2008 | 42.01 | 42.01 | 40.95 | 41.46 | 421,867 | -0.01(-0.02%) |
Mar 04, 2008 | 42.71 | 42.71 | 40.89 | 41.47 | 772,451 | -1.73(-4.00%) |