Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 39.72 | 39.81 | 39.60 | 39.69 | 78,694 | +0.09(+0.24%) |
May 29, 2008 | 39.46 | 39.70 | 39.31 | 39.59 | 512,208 | -0.11(-0.27%) |
May 28, 2008 | 39.72 | 39.74 | 39.39 | 39.70 | 60,331 | +0.06(+0.15%) |
May 27, 2008 | 39.63 | 39.76 | 39.37 | 39.64 | 72,157 | -0.22(-0.55%) |
May 26, 2008 | 40.23 | 40.23 | 39.72 | 39.86 | 0 | +0.00(+0.00%) |
May 23, 2008 | 40.23 | 40.23 | 39.72 | 39.86 | 147,705 | -0.47(-1.16%) |
May 22, 2008 | 40.36 | 40.46 | 40.17 | 40.33 | 88,228 | +0.46(+1.15%) |
May 21, 2008 | 40.40 | 40.40 | 39.80 | 39.87 | 74,779 | -0.45(-1.10%) |
May 20, 2008 | 40.54 | 40.54 | 40.17 | 40.31 | 69,205 | -0.26(-0.63%) |
May 19, 2008 | 40.64 | 40.82 | 40.47 | 40.57 | 60,011 | -0.18(-0.44%) |
May 16, 2008 | 40.45 | 40.75 | 40.38 | 40.75 | 57,781 | +0.39(+0.96%) |
May 15, 2008 | 40.02 | 40.37 | 39.97 | 40.36 | 59,749 | +0.59(+1.48%) |
May 14, 2008 | 39.84 | 40.05 | 39.77 | 39.77 | 79,476 | -0.02(-0.04%) |
May 13, 2008 | 39.76 | 39.84 | 39.61 | 39.79 | 54,336 | -0.26(-0.65%) |
May 12, 2008 | 39.76 | 40.05 | 39.57 | 40.05 | 47,870 | +0.49(+1.23%) |
May 09, 2008 | 39.40 | 39.61 | 39.33 | 39.57 | 48,894 | -0.17(-0.42%) |
May 08, 2008 | 39.76 | 39.89 | 39.63 | 39.73 | 48,821 | +0.38(+0.97%) |
May 07, 2008 | 39.67 | 39.93 | 39.28 | 39.35 | 73,942 | -0.75(-1.88%) |
May 06, 2008 | 39.67 | 40.18 | 39.63 | 40.11 | 102,176 | +0.17(+0.42%) |
May 05, 2008 | 39.83 | 40.00 | 39.74 | 39.94 | 48,584 | +0.23(+0.58%) |
May 02, 2008 | 39.87 | 39.93 | 39.60 | 39.71 | 71,242 | +0.14(+0.36%) |
May 01, 2008 | 39.34 | 39.61 | 39.24 | 39.57 | 190,700 | +0.14(+0.36%) |
Apr 30, 2008 | 39.35 | 39.74 | 39.35 | 39.43 | 106,123 | +0.21(+0.53%) |
Apr 29, 2008 | 39.32 | 39.39 | 39.22 | 39.22 | 64,437 | -0.36(-0.90%) |
Apr 28, 2008 | 39.64 | 39.78 | 39.51 | 39.58 | 63,579 | +0.04(+0.09%) |
Apr 25, 2008 | 39.50 | 39.60 | 39.26 | 39.54 | 74,956 | +0.28(+0.71%) |
Apr 24, 2008 | 39.09 | 39.41 | 38.85 | 39.26 | 79,418 | -0.27(-0.68%) |
Apr 23, 2008 | 39.29 | 39.60 | 39.17 | 39.53 | 54,099 | +0.17(+0.44%) |
Apr 22, 2008 | 39.49 | 39.56 | 39.23 | 39.36 | 330,948 | -0.42(-1.04%) |
Apr 21, 2008 | 39.53 | 39.77 | 39.33 | 39.77 | 93,090 | +0.34(+0.86%) |
Apr 18, 2008 | 39.35 | 39.54 | 39.27 | 39.44 | 86,131 | +0.45(+1.16%) |
Apr 17, 2008 | 38.91 | 39.17 | 38.84 | 38.98 | 57,122 | -0.45(-1.14%) |
Apr 16, 2008 | 38.96 | 39.51 | 38.96 | 39.44 | 75,094 | +1.10(+2.86%) |
Apr 15, 2008 | 38.38 | 38.38 | 38.16 | 38.34 | 48,112 | +0.23(+0.61%) |
Apr 14, 2008 | 38.08 | 38.17 | 37.96 | 38.11 | 84,177 | +0.14(+0.36%) |
Apr 11, 2008 | 38.36 | 38.47 | 37.95 | 37.97 | 66,783 | -0.65(-1.69%) |
Apr 10, 2008 | 38.52 | 38.68 | 38.26 | 38.62 | 99,201 | +0.02(+0.05%) |
Apr 09, 2008 | 38.88 | 38.92 | 38.53 | 38.60 | 50,703 | -0.31(-0.79%) |
Apr 08, 2008 | 38.76 | 38.92 | 38.72 | 38.91 | 107,639 | -0.31(-0.80%) |
Apr 07, 2008 | 39.36 | 39.44 | 39.13 | 39.23 | 119,855 | +0.17(+0.44%) |
Apr 04, 2008 | 39.03 | 39.17 | 38.72 | 39.06 | 50,198 | +0.21(+0.53%) |
Apr 03, 2008 | 38.44 | 39.18 | 38.44 | 38.85 | 81,024 | +0.09(+0.24%) |
Apr 02, 2008 | 38.69 | 38.91 | 38.52 | 38.76 | 78,489 | +0.11(+0.29%) |
Apr 01, 2008 | 38.03 | 38.65 | 37.98 | 38.65 | 160,701 | +0.96(+2.53%) |
Mar 31, 2008 | 37.56 | 37.76 | 37.51 | 37.69 | 61,596 | +0.30(+0.81%) |
Mar 28, 2008 | 37.74 | 37.74 | 37.38 | 37.39 | 59,799 | -0.12(-0.32%) |
Mar 27, 2008 | 38.14 | 38.14 | 37.48 | 37.51 | 485,126 | +0.11(+0.30%) |
Mar 26, 2008 | 37.41 | 37.56 | 37.21 | 37.39 | 49,018 | -0.08(-0.21%) |
Mar 25, 2008 | 37.23 | 37.51 | 37.04 | 37.47 | 113,366 | +0.46(+1.23%) |
Mar 24, 2008 | 36.68 | 37.25 | 36.62 | 37.01 | 82,034 | +0.87(+2.41%) |
Mar 21, 2008 | 35.57 | 36.23 | 35.42 | 36.14 | 44,302 | +0.00(+0.00%) |
Mar 20, 2008 | 35.57 | 36.23 | 35.42 | 36.14 | 44,302 | +0.48(+1.34%) |
Mar 19, 2008 | 36.69 | 36.82 | 35.67 | 35.67 | 87,930 | -1.34(-3.61%) |
Mar 18, 2008 | 36.57 | 37.07 | 36.39 | 37.00 | 86,583 | +0.96(+2.65%) |
Mar 17, 2008 | 35.61 | 36.27 | 35.50 | 36.05 | 70,951 | -0.46(-1.25%) |
Mar 14, 2008 | 37.45 | 37.45 | 36.19 | 36.50 | 93,631 | -0.90(-2.40%) |
Mar 13, 2008 | 36.89 | 37.54 | 36.68 | 37.40 | 69,906 | +0.15(+0.40%) |
Mar 12, 2008 | 37.51 | 37.61 | 37.20 | 37.25 | 64,347 | -0.08(-0.21%) |
Mar 11, 2008 | 37.17 | 37.39 | 36.28 | 37.33 | 85,235 | +1.21(+3.35%) |
Mar 10, 2008 | 36.75 | 36.76 | 36.05 | 36.12 | 75,878 | -0.29(-0.80%) |
Mar 07, 2008 | 36.60 | 36.90 | 36.21 | 36.41 | 62,157 | -0.42(-1.14%) |
Mar 06, 2008 | 37.38 | 37.82 | 36.83 | 36.83 | 272,214 | -0.43(-1.16%) |
Mar 05, 2008 | 37.10 | 37.50 | 36.96 | 37.26 | 71,422 | +0.26(+0.71%) |
Mar 04, 2008 | 36.87 | 37.04 | 36.55 | 37.00 | 111,682 | -0.46(-1.22%) |