Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 36.29 | 36.29 | 36.11 | 36.11 | 7,014 | -0.22(-0.61%) |
May 29, 2008 | 36.35 | 36.35 | 36.30 | 36.34 | 14,016 | -0.23(-0.63%) |
May 28, 2008 | 36.56 | 36.56 | 36.56 | 36.56 | 939 | +0.08(+0.22%) |
May 27, 2008 | 36.53 | 36.53 | 36.39 | 36.48 | 6,446 | -0.16(-0.44%) |
May 26, 2008 | 36.59 | 36.66 | 36.39 | 36.65 | 0 | +0.00(+0.00%) |
May 23, 2008 | 36.59 | 36.66 | 36.39 | 36.65 | 81,135 | +0.17(+0.46%) |
May 22, 2008 | 36.51 | 36.51 | 36.38 | 36.48 | 14,500 | -0.18(-0.49%) |
May 21, 2008 | 36.65 | 36.66 | 36.59 | 36.66 | 4,612 | +0.14(+0.37%) |
May 20, 2008 | 36.65 | 36.65 | 36.52 | 36.52 | 19,563 | +0.02(+0.05%) |
May 19, 2008 | 36.37 | 36.56 | 36.37 | 36.51 | 22,702 | +0.04(+0.10%) |
May 16, 2008 | 36.49 | 36.63 | 36.38 | 36.47 | 23,022 | -0.03(-0.08%) |
May 15, 2008 | 36.48 | 36.50 | 36.40 | 36.50 | 28,474 | +0.11(+0.29%) |
May 14, 2008 | 36.37 | 36.47 | 36.27 | 36.39 | 5,189 | +0.05(+0.13%) |
May 13, 2008 | 36.34 | 36.60 | 36.12 | 36.35 | 55,019 | -0.03(-0.09%) |
May 12, 2008 | 36.44 | 36.44 | 36.38 | 36.38 | 4,324 | +0.09(+0.26%) |
May 09, 2008 | 36.37 | 36.42 | 36.25 | 36.28 | 2,882 | -0.05(-0.14%) |
May 08, 2008 | 36.36 | 36.39 | 36.25 | 36.33 | 12,059 | +0.15(+0.42%) |
May 07, 2008 | 36.34 | 36.34 | 36.18 | 36.18 | 12,776 | -0.08(-0.23%) |
May 06, 2008 | 36.34 | 36.35 | 36.15 | 36.26 | 13,437 | +0.11(+0.30%) |
May 05, 2008 | 36.37 | 36.44 | 36.04 | 36.15 | 38,313 | -0.24(-0.65%) |
May 02, 2008 | 36.47 | 36.47 | 36.29 | 36.39 | 5,189 | +0.05(+0.13%) |
May 01, 2008 | 36.56 | 36.56 | 36.35 | 36.35 | 43,015 | -0.26(-0.71%) |
Apr 30, 2008 | 36.65 | 36.69 | 36.36 | 36.61 | 48,925 | +0.10(+0.27%) |
Apr 29, 2008 | 36.59 | 36.59 | 36.40 | 36.51 | 18,202 | +0.09(+0.24%) |
Apr 28, 2008 | 36.42 | 36.53 | 36.31 | 36.42 | 17,023 | +0.21(+0.58%) |
Apr 25, 2008 | 36.25 | 36.27 | 36.21 | 36.21 | 13,261 | -0.04(-0.11%) |
Apr 24, 2008 | 36.66 | 36.66 | 36.16 | 36.25 | 24,729 | -0.21(-0.58%) |
Apr 23, 2008 | 36.28 | 36.46 | 36.22 | 36.46 | 17,873 | +0.08(+0.22%) |
Apr 22, 2008 | 36.17 | 36.38 | 36.17 | 36.38 | 25,945 | +0.08(+0.21%) |
Apr 21, 2008 | 36.21 | 36.31 | 36.00 | 36.31 | 13,261 | -0.09(-0.24%) |
Apr 18, 2008 | 36.71 | 36.71 | 35.94 | 36.39 | 125,920 | -0.07(-0.20%) |
Apr 17, 2008 | 36.68 | 36.68 | 36.42 | 36.47 | 4,612 | +0.08(+0.22%) |
Apr 16, 2008 | 36.42 | 36.43 | 36.39 | 36.39 | 2,594 | -0.17(-0.47%) |
Apr 15, 2008 | 36.58 | 36.59 | 36.56 | 36.56 | 1,441 | +0.03(+0.09%) |
Apr 14, 2008 | 36.77 | 36.77 | 36.46 | 36.53 | 12,108 | +0.08(+0.23%) |
Apr 11, 2008 | 36.42 | 36.45 | 36.42 | 36.44 | 8,648 | +0.13(+0.35%) |
Apr 10, 2008 | 36.78 | 36.78 | 36.27 | 36.31 | 4,036 | -0.02(-0.06%) |
Apr 09, 2008 | 36.02 | 36.36 | 36.02 | 36.34 | 6,342 | +0.34(+0.93%) |
Apr 08, 2008 | 36.09 | 36.09 | 35.94 | 36.00 | 13,261 | +0.04(+0.12%) |
Apr 07, 2008 | 35.94 | 35.96 | 35.84 | 35.96 | 49,585 | +0.05(+0.14%) |
Apr 04, 2008 | 35.83 | 36.46 | 35.68 | 35.91 | 81,296 | +0.34(+0.95%) |
Apr 03, 2008 | 35.58 | 35.61 | 35.55 | 35.57 | 7,495 | +0.03(+0.10%) |
Apr 02, 2008 | 35.48 | 35.54 | 35.47 | 35.54 | 26,709 | -0.10(-0.29%) |
Apr 01, 2008 | 35.68 | 35.70 | 35.58 | 35.64 | 22,774 | -0.29(-0.80%) |
Mar 31, 2008 | 35.96 | 35.97 | 35.90 | 35.93 | 26,234 | +0.12(+0.33%) |
Mar 28, 2008 | 35.67 | 35.81 | 35.67 | 35.81 | 3,747 | +0.26(+0.72%) |
Mar 27, 2008 | 35.56 | 35.57 | 35.47 | 35.55 | 12,684 | -0.29(-0.80%) |
Mar 26, 2008 | 35.91 | 35.91 | 35.73 | 35.84 | 88,792 | +0.09(+0.24%) |
Mar 25, 2008 | 35.59 | 35.76 | 35.59 | 35.76 | 28,828 | +0.16(+0.44%) |
Mar 24, 2008 | 35.72 | 35.74 | 35.60 | 35.60 | 36,900 | -0.48(-1.32%) |
Mar 21, 2008 | 35.93 | 36.08 | 35.83 | 36.08 | 11,243 | +0.00(+0.00%) |
Mar 20, 2008 | 35.93 | 36.08 | 35.83 | 36.08 | 11,243 | +0.14(+0.38%) |
Mar 19, 2008 | 35.72 | 35.94 | 35.72 | 35.94 | 23,351 | +0.12(+0.35%) |
Mar 18, 2008 | 35.92 | 36.05 | 35.81 | 35.81 | 33,153 | -0.17(-0.48%) |
Mar 17, 2008 | 35.75 | 35.99 | 35.75 | 35.99 | 28,252 | +0.12(+0.34%) |
Mar 14, 2008 | 35.84 | 35.87 | 35.72 | 35.87 | 26,522 | +0.19(+0.52%) |
Mar 13, 2008 | 36.60 | 37.57 | 35.62 | 35.68 | 23,927 | -0.22(-0.61%) |
Mar 12, 2008 | 35.81 | 35.94 | 35.81 | 35.90 | 87,748 | +0.10(+0.27%) |
Mar 11, 2008 | 35.78 | 35.80 | 35.76 | 35.80 | 14,004 | -0.06(-0.17%) |
Mar 10, 2008 | 35.83 | 35.90 | 35.83 | 35.86 | 12,108 | +0.06(+0.17%) |
Mar 07, 2008 | 35.67 | 35.83 | 35.55 | 35.80 | 23,639 | +0.18(+0.52%) |
Mar 06, 2008 | 35.50 | 35.69 | 35.45 | 35.62 | 66,940 | +0.20(+0.57%) |
Mar 05, 2008 | 35.50 | 35.50 | 35.33 | 35.42 | 120,504 | +0.32(+0.92%) |
Mar 04, 2008 | 35.07 | 35.20 | 34.96 | 35.09 | 42,666 | -0.09(-0.26%) |