Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 39.08 | 39.20 | 38.45 | 38.91 | 839,339 | -0.49(-1.24%) |
May 29, 2008 | 39.23 | 39.87 | 39.07 | 39.40 | 1,273,342 | +0.64(+1.66%) |
May 28, 2008 | 38.01 | 38.84 | 37.80 | 38.76 | 1,262,272 | +0.48(+1.26%) |
May 27, 2008 | 38.60 | 38.82 | 38.21 | 38.27 | 1,289,190 | -1.57(-3.93%) |
May 26, 2008 | 40.22 | 40.41 | 39.72 | 39.84 | 0 | +0.00(+0.00%) |
May 23, 2008 | 40.22 | 40.41 | 39.72 | 39.84 | 812,122 | -0.81(-1.99%) |
May 22, 2008 | 40.88 | 40.97 | 40.27 | 40.65 | 885,649 | -0.09(-0.21%) |
May 21, 2008 | 41.18 | 42.02 | 40.67 | 40.74 | 1,041,087 | -0.15(-0.36%) |
May 20, 2008 | 40.19 | 41.06 | 40.14 | 40.88 | 828,045 | +0.28(+0.70%) |
May 19, 2008 | 40.40 | 41.38 | 40.40 | 40.60 | 777,285 | -0.19(-0.47%) |
May 16, 2008 | 40.80 | 41.17 | 40.14 | 40.79 | 855,514 | +0.51(+1.27%) |
May 15, 2008 | 39.02 | 40.28 | 39.01 | 40.28 | 1,046,726 | +1.67(+4.33%) |
May 14, 2008 | 39.00 | 39.07 | 38.61 | 38.61 | 1,451,787 | -1.18(-2.97%) |
May 13, 2008 | 39.35 | 39.98 | 39.05 | 39.79 | 675,156 | +0.28(+0.70%) |
May 12, 2008 | 38.91 | 39.65 | 38.77 | 39.51 | 806,950 | +0.98(+2.55%) |
May 09, 2008 | 38.90 | 38.90 | 37.96 | 38.53 | 546,333 | -0.70(-1.78%) |
May 08, 2008 | 39.16 | 39.43 | 38.79 | 39.23 | 1,076,793 | +0.53(+1.37%) |
May 07, 2008 | 39.83 | 39.83 | 38.69 | 38.69 | 1,454,252 | +0.27(+0.71%) |
May 06, 2008 | 37.61 | 38.66 | 37.61 | 38.42 | 1,497,868 | +2.13(+5.88%) |
May 05, 2008 | 36.33 | 36.40 | 36.05 | 36.29 | 676,253 | +0.90(+2.53%) |
May 02, 2008 | 35.00 | 35.57 | 34.95 | 35.39 | 641,715 | +0.63(+1.82%) |
May 01, 2008 | 34.77 | 34.99 | 33.84 | 34.76 | 900,135 | -0.28(-0.81%) |
Apr 30, 2008 | 35.09 | 35.37 | 34.84 | 35.04 | 1,283,681 | +0.07(+0.21%) |
Apr 29, 2008 | 35.89 | 35.89 | 34.97 | 34.97 | 764,838 | -0.33(-0.95%) |
Apr 28, 2008 | 35.38 | 35.82 | 35.30 | 35.30 | 733,568 | -0.07(-0.21%) |
Apr 25, 2008 | 34.86 | 35.53 | 34.77 | 35.38 | 974,583 | -0.12(-0.35%) |
Apr 24, 2008 | 35.76 | 36.12 | 35.09 | 35.50 | 804,842 | -0.80(-2.22%) |
Apr 23, 2008 | 36.99 | 37.04 | 36.21 | 36.31 | 1,026,329 | -0.27(-0.74%) |
Apr 22, 2008 | 36.97 | 37.04 | 36.37 | 36.58 | 993,300 | +0.74(+2.07%) |
Apr 21, 2008 | 35.92 | 36.14 | 35.56 | 35.84 | 910,333 | +0.65(+1.85%) |
Apr 18, 2008 | 35.94 | 35.96 | 34.78 | 35.19 | 1,711,233 | -0.60(-1.68%) |
Apr 17, 2008 | 35.11 | 35.82 | 35.08 | 35.79 | 1,524,720 | +0.80(+2.30%) |
Apr 16, 2008 | 34.64 | 35.06 | 34.33 | 34.98 | 932,213 | +0.44(+1.27%) |
Apr 15, 2008 | 33.88 | 34.79 | 33.82 | 34.54 | 1,406,709 | +1.57(+4.77%) |
Apr 14, 2008 | 32.96 | 33.27 | 32.72 | 32.97 | 583,198 | +0.22(+0.66%) |
Apr 11, 2008 | 33.38 | 33.38 | 32.74 | 32.76 | 1,199,075 | -0.24(-0.71%) |
Apr 10, 2008 | 32.48 | 33.23 | 32.39 | 32.99 | 1,133,312 | +0.74(+2.28%) |
Apr 09, 2008 | 32.16 | 32.59 | 31.93 | 32.25 | 1,291,610 | -0.43(-1.32%) |
Apr 08, 2008 | 32.31 | 32.86 | 32.18 | 32.69 | 1,074,210 | +0.95(+2.98%) |
Apr 07, 2008 | 32.07 | 32.37 | 31.52 | 31.74 | 1,587,166 | +1.55(+5.14%) |
Apr 04, 2008 | 30.08 | 30.45 | 29.88 | 30.19 | 836,865 | -0.01(-0.02%) |
Apr 03, 2008 | 29.92 | 30.53 | 29.76 | 30.19 | 722,699 | -0.25(-0.81%) |
Apr 02, 2008 | 30.10 | 30.83 | 29.84 | 30.44 | 929,458 | +0.82(+2.78%) |
Apr 01, 2008 | 29.12 | 29.62 | 28.43 | 29.62 | 1,564,779 | -0.32(-1.05%) |
Mar 31, 2008 | 29.80 | 30.03 | 29.35 | 29.93 | 1,008,609 | +0.02(+0.06%) |
Mar 28, 2008 | 30.26 | 30.56 | 29.76 | 29.92 | 773,512 | -1.05(-3.40%) |
Mar 27, 2008 | 31.30 | 31.49 | 30.87 | 30.97 | 1,129,892 | +0.62(+2.04%) |
Mar 26, 2008 | 30.31 | 30.57 | 30.11 | 30.35 | 936,281 | +0.10(+0.33%) |
Mar 25, 2008 | 29.84 | 30.36 | 29.63 | 30.25 | 1,091,141 | +0.14(+0.45%) |
Mar 24, 2008 | 29.40 | 30.65 | 29.40 | 30.11 | 696,675 | +0.43(+1.44%) |
Mar 21, 2008 | 28.87 | 29.81 | 28.41 | 29.69 | 1,646,459 | +0.00(+0.00%) |
Mar 20, 2008 | 28.87 | 29.81 | 28.41 | 29.69 | 1,646,459 | -0.04(-0.15%) |
Mar 19, 2008 | 31.28 | 31.45 | 29.58 | 29.73 | 1,786,723 | -2.27(-7.09%) |
Mar 18, 2008 | 31.22 | 32.06 | 31.09 | 32.00 | 1,923,899 | +1.47(+4.80%) |
Mar 17, 2008 | 29.71 | 30.76 | 29.63 | 30.54 | 1,457,894 | -1.48(-4.62%) |
Mar 14, 2008 | 32.72 | 32.73 | 31.39 | 32.01 | 1,188,642 | -0.92(-2.80%) |
Mar 13, 2008 | 32.46 | 33.19 | 32.03 | 32.94 | 896,452 | +0.41(+1.27%) |
Mar 12, 2008 | 32.21 | 32.85 | 32.19 | 32.52 | 1,130,125 | -0.09(-0.27%) |
Mar 11, 2008 | 32.56 | 32.67 | 31.56 | 32.61 | 1,008,602 | +0.95(+2.99%) |
Mar 10, 2008 | 32.51 | 32.54 | 31.36 | 31.66 | 1,389,744 | +0.40(+1.29%) |
Mar 07, 2008 | 31.55 | 31.99 | 30.73 | 31.26 | 991,630 | +0.43(+1.40%) |
Mar 06, 2008 | 31.77 | 31.97 | 30.81 | 30.83 | 1,112,560 | -1.22(-3.80%) |
Mar 05, 2008 | 31.23 | 32.14 | 31.08 | 32.04 | 1,560,513 | +0.54(+1.73%) |
Mar 04, 2008 | 32.04 | 32.24 | 30.73 | 31.50 | 1,403,081 | -0.82(-2.53%) |