Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 38.00 | 38.15 | 37.84 | 37.99 | 199,276 | +0.14(+0.38%) |
May 29, 2008 | 37.65 | 38.09 | 37.50 | 37.85 | 51,929 | +0.10(+0.27%) |
May 28, 2008 | 37.49 | 37.75 | 37.47 | 37.75 | 30,049 | +0.05(+0.13%) |
May 27, 2008 | 37.50 | 37.70 | 37.28 | 37.70 | 707,346 | +0.10(+0.27%) |
May 26, 2008 | 37.62 | 37.75 | 37.41 | 37.60 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.62 | 37.75 | 37.41 | 37.60 | 17,708 | -0.19(-0.49%) |
May 22, 2008 | 37.74 | 38.04 | 37.65 | 37.79 | 87,090 | +0.41(+1.10%) |
May 21, 2008 | 37.78 | 37.97 | 37.30 | 37.38 | 31,404 | -0.36(-0.94%) |
May 20, 2008 | 38.28 | 38.28 | 37.71 | 37.73 | 31,268 | -0.56(-1.46%) |
May 19, 2008 | 38.46 | 38.58 | 38.25 | 38.29 | 37,350 | -0.13(-0.33%) |
May 16, 2008 | 38.49 | 38.53 | 38.25 | 38.42 | 18,708 | +0.01(+0.03%) |
May 15, 2008 | 38.22 | 38.44 | 37.96 | 38.41 | 34,345 | +0.32(+0.84%) |
May 14, 2008 | 37.90 | 38.31 | 37.86 | 38.09 | 169,546 | +0.44(+1.17%) |
May 13, 2008 | 37.77 | 37.83 | 37.56 | 37.65 | 76,408 | +0.00(+0.00%) |
May 12, 2008 | 37.46 | 37.69 | 37.44 | 37.65 | 38,297 | +0.35(+0.95%) |
May 09, 2008 | 37.17 | 37.38 | 37.09 | 37.29 | 81,223 | -0.05(-0.14%) |
May 08, 2008 | 37.40 | 37.45 | 37.22 | 37.34 | 55,456 | +0.12(+0.31%) |
May 07, 2008 | 37.78 | 37.78 | 37.16 | 37.23 | 35,008 | -0.61(-1.62%) |
May 06, 2008 | 38.13 | 38.13 | 37.45 | 37.84 | 66,253 | -0.09(-0.22%) |
May 05, 2008 | 37.99 | 37.99 | 37.65 | 37.92 | 32,475 | +0.11(+0.30%) |
May 02, 2008 | 37.85 | 38.00 | 37.66 | 37.81 | 27,457 | +0.19(+0.51%) |
May 01, 2008 | 37.10 | 37.70 | 37.10 | 37.62 | 33,108 | +0.40(+1.07%) |
Apr 30, 2008 | 36.91 | 37.55 | 36.91 | 37.22 | 46,173 | +0.30(+0.82%) |
Apr 29, 2008 | 36.88 | 36.98 | 36.80 | 36.92 | 24,999 | -0.18(-0.47%) |
Apr 28, 2008 | 37.03 | 37.24 | 37.02 | 37.09 | 43,251 | -0.05(-0.14%) |
Apr 25, 2008 | 37.22 | 37.22 | 36.97 | 37.15 | 57,824 | +0.03(+0.09%) |
Apr 24, 2008 | 37.09 | 37.40 | 36.72 | 37.12 | 64,725 | +0.05(+0.13%) |
Apr 23, 2008 | 36.87 | 37.24 | 36.75 | 37.07 | 20,132 | +0.14(+0.39%) |
Apr 22, 2008 | 37.12 | 37.12 | 36.80 | 36.92 | 88,918 | -0.04(-0.10%) |
Apr 21, 2008 | 36.82 | 37.01 | 36.57 | 36.96 | 1,249,984 | +0.04(+0.10%) |
Apr 18, 2008 | 37.00 | 37.24 | 36.87 | 36.92 | 1,418,820 | +0.25(+0.68%) |
Apr 17, 2008 | 36.55 | 36.70 | 36.53 | 36.67 | 70,973 | -0.43(-1.15%) |
Apr 16, 2008 | 36.60 | 37.16 | 36.60 | 37.10 | 42,986 | +0.84(+2.32%) |
Apr 15, 2008 | 36.33 | 36.33 | 36.12 | 36.26 | 29,369 | +0.23(+0.64%) |
Apr 14, 2008 | 36.08 | 36.32 | 35.99 | 36.03 | 28,788 | -0.01(-0.01%) |
Apr 11, 2008 | 36.46 | 36.63 | 36.04 | 36.04 | 43,222 | -0.85(-2.31%) |
Apr 10, 2008 | 36.76 | 37.03 | 36.70 | 36.89 | 24,242 | +0.19(+0.52%) |
Apr 09, 2008 | 37.17 | 37.22 | 36.62 | 36.70 | 23,302 | -0.23(-0.62%) |
Apr 08, 2008 | 37.14 | 37.41 | 36.82 | 36.92 | 44,500 | -0.45(-1.21%) |
Apr 07, 2008 | 37.27 | 37.54 | 37.22 | 37.38 | 48,672 | +0.52(+1.40%) |
Apr 04, 2008 | 37.25 | 37.25 | 36.79 | 36.86 | 23,114 | -0.23(-0.62%) |
Apr 03, 2008 | 36.50 | 37.20 | 36.50 | 37.09 | 20,542 | +0.32(+0.87%) |
Apr 02, 2008 | 36.82 | 36.88 | 36.54 | 36.77 | 29,692 | +0.19(+0.51%) |
Apr 01, 2008 | 35.89 | 36.67 | 35.89 | 36.58 | 92,835 | +0.92(+2.58%) |
Mar 31, 2008 | 35.27 | 35.92 | 35.27 | 35.66 | 46,417 | +0.16(+0.46%) |
Mar 28, 2008 | 35.74 | 35.99 | 35.50 | 35.50 | 29,132 | -0.16(-0.45%) |
Mar 27, 2008 | 36.07 | 36.13 | 35.66 | 35.66 | 15,945 | +0.10(+0.28%) |
Mar 26, 2008 | 35.76 | 35.79 | 35.38 | 35.56 | 21,611 | -0.14(-0.39%) |
Mar 25, 2008 | 35.55 | 35.73 | 35.16 | 35.70 | 32,511 | +0.32(+0.92%) |
Mar 24, 2008 | 34.82 | 35.73 | 34.81 | 35.37 | 68,170 | +0.75(+2.17%) |
Mar 21, 2008 | 33.94 | 34.64 | 33.79 | 34.62 | 67,277 | +0.00(+0.00%) |
Mar 20, 2008 | 33.94 | 34.64 | 33.79 | 34.62 | 67,277 | +0.68(+2.01%) |
Mar 19, 2008 | 35.07 | 35.07 | 33.93 | 33.94 | 114,469 | -1.57(-4.43%) |
Mar 18, 2008 | 35.11 | 35.62 | 34.79 | 35.51 | 147,625 | +0.86(+2.49%) |
Mar 17, 2008 | 33.92 | 34.75 | 33.92 | 34.65 | 39,276 | +0.16(+0.47%) |
Mar 14, 2008 | 35.18 | 35.32 | 34.37 | 34.48 | 52,055 | -0.65(-1.86%) |
Mar 13, 2008 | 34.74 | 35.41 | 34.54 | 35.14 | 55,297 | +0.03(+0.09%) |
Mar 12, 2008 | 35.50 | 35.63 | 35.10 | 35.10 | 131,360 | -0.53(-1.48%) |
Mar 11, 2008 | 35.17 | 35.68 | 34.82 | 35.63 | 55,250 | +1.12(+3.25%) |
Mar 10, 2008 | 35.10 | 35.13 | 34.43 | 34.51 | 61,263 | -0.35(-0.99%) |
Mar 07, 2008 | 34.90 | 35.27 | 34.38 | 34.85 | 230,547 | -0.32(-0.92%) |
Mar 06, 2008 | 35.66 | 35.76 | 35.18 | 35.18 | 1,461,686 | -0.63(-1.77%) |
Mar 05, 2008 | 35.75 | 36.13 | 35.58 | 35.81 | 48,259 | +0.33(+0.93%) |
Mar 04, 2008 | 35.56 | 35.66 | 35.01 | 35.48 | 142,505 | -0.60(-1.65%) |