Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 35.00 | 35.24 | 34.99 | 35.12 | 163,115 | +0.16(+0.45%) |
May 29, 2008 | 34.75 | 35.12 | 34.64 | 34.97 | 386,627 | -0.20(-0.58%) |
May 28, 2008 | 35.13 | 35.20 | 34.85 | 35.17 | 363,032 | +0.01(+0.03%) |
May 27, 2008 | 35.14 | 35.33 | 34.94 | 35.16 | 820,376 | -0.30(-0.84%) |
May 26, 2008 | 35.84 | 35.84 | 35.43 | 35.46 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.84 | 35.84 | 35.43 | 35.46 | 520,549 | -0.55(-1.52%) |
May 22, 2008 | 35.83 | 36.12 | 35.83 | 36.00 | 175,094 | +0.19(+0.52%) |
May 21, 2008 | 36.09 | 36.24 | 35.78 | 35.82 | 324,029 | -0.44(-1.21%) |
May 20, 2008 | 36.31 | 36.42 | 36.10 | 36.26 | 189,276 | -0.14(-0.39%) |
May 19, 2008 | 36.54 | 36.67 | 36.37 | 36.40 | 138,055 | -0.34(-0.93%) |
May 16, 2008 | 36.40 | 36.76 | 36.28 | 36.74 | 230,760 | +0.15(+0.42%) |
May 15, 2008 | 36.20 | 36.63 | 36.18 | 36.59 | 1,510,737 | +0.46(+1.28%) |
May 14, 2008 | 36.21 | 36.40 | 36.13 | 36.13 | 707,294 | +0.11(+0.30%) |
May 13, 2008 | 35.98 | 36.12 | 35.95 | 36.02 | 986,994 | -0.27(-0.74%) |
May 12, 2008 | 35.88 | 36.30 | 35.86 | 36.29 | 110,990 | +0.61(+1.72%) |
May 09, 2008 | 35.53 | 35.80 | 35.51 | 35.68 | 374,162 | -0.12(-0.35%) |
May 08, 2008 | 35.70 | 35.97 | 35.66 | 35.80 | 568,815 | +0.50(+1.40%) |
May 07, 2008 | 35.78 | 35.95 | 35.30 | 35.30 | 1,206,076 | -0.95(-2.61%) |
May 06, 2008 | 35.84 | 36.31 | 35.73 | 36.25 | 264,436 | +0.25(+0.69%) |
May 05, 2008 | 35.81 | 36.12 | 35.81 | 36.00 | 375,104 | +0.23(+0.64%) |
May 02, 2008 | 35.96 | 36.09 | 35.60 | 35.77 | 3,040,554 | -0.01(-0.02%) |
May 01, 2008 | 35.01 | 35.84 | 35.01 | 35.78 | 1,165,111 | +0.50(+1.41%) |
Apr 30, 2008 | 35.06 | 35.55 | 35.05 | 35.28 | 1,949,961 | +0.13(+0.38%) |
Apr 29, 2008 | 35.18 | 35.30 | 35.07 | 35.15 | 1,248,022 | -0.43(-1.20%) |
Apr 28, 2008 | 35.61 | 35.78 | 35.51 | 35.57 | 490,434 | +0.02(+0.06%) |
Apr 25, 2008 | 35.46 | 35.61 | 35.29 | 35.55 | 160,715 | +0.16(+0.46%) |
Apr 24, 2008 | 35.17 | 35.52 | 34.96 | 35.39 | 1,272,199 | -0.24(-0.68%) |
Apr 23, 2008 | 35.39 | 35.71 | 35.22 | 35.63 | 283,345 | -0.01(-0.03%) |
Apr 22, 2008 | 35.71 | 35.81 | 35.50 | 35.64 | 287,645 | -0.46(-1.26%) |
Apr 21, 2008 | 36.08 | 36.17 | 35.84 | 36.10 | 461,728 | +0.06(+0.17%) |
Apr 18, 2008 | 35.92 | 36.12 | 35.73 | 36.04 | 1,449,448 | +0.43(+1.22%) |
Apr 17, 2008 | 35.50 | 35.74 | 35.45 | 35.60 | 1,892,839 | -0.43(-1.19%) |
Apr 16, 2008 | 35.47 | 36.05 | 35.47 | 36.03 | 789,012 | +1.05(+2.99%) |
Apr 15, 2008 | 34.93 | 35.06 | 34.73 | 34.98 | 511,157 | +0.29(+0.83%) |
Apr 14, 2008 | 34.42 | 34.78 | 34.34 | 34.70 | 861,892 | +0.35(+1.02%) |
Apr 11, 2008 | 34.77 | 34.85 | 34.32 | 34.35 | 1,013,371 | -0.70(-2.01%) |
Apr 10, 2008 | 35.00 | 35.18 | 34.70 | 35.05 | 745,426 | -0.24(-0.67%) |
Apr 09, 2008 | 35.55 | 35.55 | 35.18 | 35.29 | 636,656 | -0.27(-0.76%) |
Apr 08, 2008 | 35.45 | 35.57 | 35.34 | 35.56 | 1,722,810 | -0.37(-1.02%) |
Apr 07, 2008 | 36.09 | 36.11 | 35.84 | 35.92 | 2,025,885 | +0.17(+0.49%) |
Apr 04, 2008 | 35.71 | 35.94 | 35.42 | 35.75 | 4,295,957 | +0.21(+0.60%) |
Apr 03, 2008 | 35.09 | 35.66 | 35.01 | 35.54 | 863,301 | -0.04(-0.11%) |
Apr 02, 2008 | 35.52 | 35.71 | 35.32 | 35.57 | 1,255,446 | +0.08(+0.22%) |
Apr 01, 2008 | 34.76 | 35.52 | 34.60 | 35.50 | 1,840,889 | +0.95(+2.74%) |
Mar 31, 2008 | 34.52 | 34.72 | 34.40 | 34.55 | 1,091,060 | -0.02(-0.07%) |
Mar 28, 2008 | 34.90 | 34.95 | 34.55 | 34.57 | 866,991 | -0.21(-0.61%) |
Mar 27, 2008 | 35.29 | 35.29 | 34.77 | 34.79 | 1,877,252 | +0.02(+0.05%) |
Mar 26, 2008 | 34.49 | 34.97 | 34.35 | 34.77 | 1,506,385 | +0.26(+0.75%) |
Mar 25, 2008 | 34.15 | 34.71 | 33.94 | 34.51 | 1,148,117 | +0.42(+1.22%) |
Mar 24, 2008 | 33.64 | 34.28 | 33.34 | 34.10 | 566,757 | +0.85(+2.56%) |
Mar 21, 2008 | 32.56 | 33.49 | 32.39 | 33.25 | 201,198 | +0.00(+0.00%) |
Mar 20, 2008 | 32.56 | 33.49 | 32.39 | 33.25 | 201,198 | +0.53(+1.62%) |
Mar 19, 2008 | 33.55 | 33.68 | 32.63 | 32.72 | 844,422 | -1.02(-3.03%) |
Mar 18, 2008 | 33.25 | 33.89 | 33.25 | 33.74 | 682,912 | +0.74(+2.25%) |
Mar 17, 2008 | 32.45 | 33.21 | 32.45 | 33.00 | 1,046,341 | +0.08(+0.26%) |
Mar 14, 2008 | 33.64 | 33.78 | 32.65 | 32.91 | 434,870 | -0.52(-1.56%) |
Mar 13, 2008 | 32.72 | 33.53 | 32.65 | 33.44 | 137,568 | +0.51(+1.54%) |
Mar 12, 2008 | 33.42 | 33.48 | 32.91 | 32.93 | 854,029 | -0.19(-0.56%) |
Mar 11, 2008 | 32.79 | 33.14 | 32.49 | 33.12 | 650,727 | +1.59(+5.03%) |
Mar 10, 2008 | 32.03 | 32.07 | 31.44 | 31.53 | 1,093,584 | -0.12(-0.39%) |
Mar 07, 2008 | 31.56 | 32.03 | 31.42 | 31.65 | 1,362,092 | -0.20(-0.64%) |
Mar 06, 2008 | 32.40 | 32.41 | 31.80 | 31.86 | 2,087,706 | -0.39(-1.22%) |
Mar 05, 2008 | 32.01 | 32.45 | 31.91 | 32.25 | 404,264 | +0.62(+1.96%) |
Mar 04, 2008 | 31.63 | 31.79 | 31.29 | 31.63 | 307,253 | -0.46(-1.42%) |