Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 42.16 | 42.93 | 42.10 | 42.79 | 3,712,225 | +0.59(+1.40%) |
May 29, 2008 | 41.20 | 42.54 | 40.87 | 42.20 | 4,161,097 | +1.02(+2.47%) |
May 28, 2008 | 41.55 | 41.68 | 40.78 | 41.19 | 3,498,500 | -0.31(-0.74%) |
May 27, 2008 | 41.40 | 41.61 | 40.47 | 41.49 | 5,690,618 | +0.11(+0.26%) |
May 26, 2008 | 42.19 | 42.47 | 41.39 | 41.39 | 0 | +0.00(+0.00%) |
May 23, 2008 | 42.19 | 42.47 | 41.39 | 41.39 | 4,109,870 | -0.93(-2.19%) |
May 22, 2008 | 40.49 | 42.81 | 40.23 | 42.31 | 7,194,026 | +1.80(+4.43%) |
May 21, 2008 | 40.22 | 41.08 | 40.22 | 40.52 | 4,667,246 | +0.22(+0.54%) |
May 20, 2008 | 39.64 | 40.60 | 39.64 | 40.30 | 4,258,958 | +0.54(+1.37%) |
May 19, 2008 | 39.53 | 40.26 | 39.41 | 39.75 | 2,932,581 | +0.23(+0.57%) |
May 16, 2008 | 38.98 | 39.81 | 38.88 | 39.53 | 3,118,459 | +0.68(+1.75%) |
May 15, 2008 | 39.52 | 39.52 | 38.50 | 38.85 | 3,494,163 | -0.57(-1.45%) |
May 14, 2008 | 39.76 | 39.92 | 39.32 | 39.42 | 2,529,728 | -0.15(-0.39%) |
May 13, 2008 | 39.59 | 39.89 | 39.16 | 39.57 | 2,628,686 | +0.01(+0.02%) |
May 12, 2008 | 39.27 | 39.63 | 39.06 | 39.56 | 2,813,472 | +0.32(+0.81%) |
May 09, 2008 | 39.10 | 39.53 | 39.08 | 39.24 | 1,019,454 | -0.25(-0.64%) |
May 08, 2008 | 39.62 | 39.97 | 39.41 | 39.50 | 2,472,968 | -0.17(-0.43%) |
May 07, 2008 | 39.60 | 40.16 | 39.48 | 39.67 | 3,231,518 | -0.02(-0.05%) |
May 06, 2008 | 39.78 | 39.98 | 39.09 | 39.69 | 2,192,319 | -0.08(-0.21%) |
May 05, 2008 | 39.01 | 40.00 | 38.93 | 39.77 | 3,023,541 | +0.76(+1.95%) |
May 02, 2008 | 39.17 | 39.60 | 38.60 | 39.01 | 2,560,216 | -0.15(-0.39%) |