Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 38.82 | 39.11 | 38.64 | 39.00 | 67,236 | +0.67(+1.75%) |
May 29, 2008 | 37.59 | 38.50 | 37.59 | 38.32 | 83,923 | -0.03(-0.08%) |
May 28, 2008 | 38.40 | 38.40 | 37.88 | 38.35 | 49,494 | -0.06(-0.16%) |
May 27, 2008 | 38.08 | 38.41 | 37.87 | 38.41 | 54,922 | +0.82(+2.18%) |
May 26, 2008 | 38.11 | 38.11 | 37.44 | 37.59 | 0 | +0.00(+0.00%) |
May 23, 2008 | 38.11 | 38.11 | 37.44 | 37.59 | 69,877 | -0.94(-2.44%) |
May 22, 2008 | 38.41 | 38.83 | 38.31 | 38.53 | 87,589 | +0.39(+1.02%) |
May 21, 2008 | 39.15 | 39.24 | 38.08 | 38.14 | 67,132 | -1.55(-3.89%) |
May 20, 2008 | 40.09 | 40.09 | 39.36 | 39.69 | 151,072 | -1.44(-3.50%) |
May 19, 2008 | 40.99 | 41.51 | 40.86 | 41.13 | 69,611 | +0.28(+0.69%) |
May 16, 2008 | 41.28 | 41.28 | 40.50 | 40.85 | 53,108 | -0.28(-0.69%) |
May 15, 2008 | 40.56 | 41.25 | 40.23 | 41.13 | 110,123 | +0.93(+2.32%) |
May 14, 2008 | 39.95 | 40.55 | 39.95 | 40.20 | 29,126 | +0.39(+0.98%) |
May 13, 2008 | 39.61 | 39.89 | 39.35 | 39.81 | 28,188 | +0.17(+0.43%) |
May 12, 2008 | 39.36 | 39.75 | 38.82 | 39.64 | 46,260 | +0.57(+1.45%) |
May 09, 2008 | 39.22 | 39.30 | 38.63 | 39.07 | 38,206 | -0.41(-1.04%) |
May 08, 2008 | 39.68 | 39.70 | 39.30 | 39.48 | 101,587 | -0.66(-1.64%) |
May 07, 2008 | 40.83 | 40.92 | 40.12 | 40.14 | 105,231 | -0.72(-1.77%) |
May 06, 2008 | 40.31 | 40.97 | 40.01 | 40.86 | 96,134 | +0.22(+0.55%) |
May 05, 2008 | 40.94 | 40.94 | 40.36 | 40.64 | 75,779 | -0.03(-0.07%) |
May 02, 2008 | 40.93 | 40.93 | 40.43 | 40.67 | 88,901 | +0.86(+2.16%) |
May 01, 2008 | 39.32 | 39.81 | 39.16 | 39.81 | 24,311 | -0.01(-0.02%) |
Apr 30, 2008 | 39.09 | 41.43 | 39.06 | 39.82 | 79,345 | +0.87(+2.22%) |
Apr 29, 2008 | 39.28 | 39.52 | 38.86 | 38.95 | 117,051 | -0.93(-2.32%) |
Apr 28, 2008 | 40.03 | 40.21 | 39.79 | 39.88 | 45,606 | +0.02(+0.06%) |
Apr 25, 2008 | 39.64 | 39.98 | 39.32 | 39.85 | 92,385 | +0.33(+0.83%) |
Apr 24, 2008 | 39.35 | 40.01 | 39.08 | 39.53 | 53,106 | +0.81(+2.10%) |
Apr 23, 2008 | 38.77 | 38.98 | 38.51 | 38.71 | 21,789 | +0.20(+0.52%) |
Apr 22, 2008 | 38.50 | 38.56 | 38.22 | 38.51 | 96,928 | -0.14(-0.37%) |
Apr 21, 2008 | 38.27 | 38.67 | 38.27 | 38.65 | 10,431 | +0.25(+0.66%) |
Apr 18, 2008 | 37.97 | 38.51 | 37.97 | 38.40 | 125,679 | +1.43(+3.86%) |
Apr 17, 2008 | 36.82 | 37.05 | 36.65 | 36.97 | 216,944 | -0.64(-1.71%) |
Apr 16, 2008 | 37.30 | 37.76 | 37.08 | 37.61 | 67,118 | +0.25(+0.68%) |
Apr 15, 2008 | 37.71 | 37.82 | 37.17 | 37.36 | 70,335 | -0.21(-0.56%) |
Apr 14, 2008 | 37.73 | 37.79 | 37.44 | 37.57 | 80,512 | +0.01(+0.02%) |
Apr 11, 2008 | 37.94 | 38.11 | 37.52 | 37.56 | 19,558 | -0.86(-2.23%) |
Apr 10, 2008 | 38.67 | 38.75 | 38.00 | 38.42 | 85,335 | -0.47(-1.21%) |
Apr 09, 2008 | 39.20 | 39.30 | 38.66 | 38.89 | 55,461 | +0.15(+0.39%) |
Apr 08, 2008 | 38.65 | 38.88 | 38.44 | 38.74 | 44,744 | +0.07(+0.17%) |
Apr 07, 2008 | 39.02 | 39.24 | 38.47 | 38.67 | 91,363 | +0.74(+1.95%) |
Apr 04, 2008 | 37.50 | 38.31 | 37.50 | 37.94 | 85,469 | +0.87(+2.36%) |
Apr 03, 2008 | 37.16 | 37.52 | 36.57 | 37.06 | 62,695 | -0.63(-1.68%) |
Apr 02, 2008 | 37.77 | 38.22 | 37.25 | 37.70 | 57,202 | +0.32(+0.86%) |
Apr 01, 2008 | 36.67 | 37.46 | 36.38 | 37.38 | 104,358 | +2.77(+8.00%) |
Mar 31, 2008 | 34.33 | 34.79 | 34.11 | 34.61 | 150,441 | -0.90(-2.52%) |