Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 38.39 | 38.65 | 37.97 | 37.99 | 1,782,028 | -0.31(-0.81%) |
May 29, 2008 | 37.78 | 38.68 | 37.76 | 38.30 | 2,584,839 | +0.26(+0.69%) |
May 28, 2008 | 37.99 | 39.30 | 37.83 | 38.04 | 1,869,430 | +0.16(+0.42%) |
May 27, 2008 | 37.74 | 38.06 | 37.33 | 37.88 | 2,860,559 | -0.10(-0.27%) |
May 26, 2008 | 37.88 | 38.31 | 37.72 | 37.98 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.88 | 38.31 | 37.72 | 37.98 | 3,093,755 | -0.14(-0.37%) |
May 22, 2008 | 36.09 | 38.34 | 36.07 | 38.12 | 3,196,743 | +0.85(+2.28%) |
May 21, 2008 | 36.74 | 37.88 | 36.73 | 37.27 | 3,277,100 | +0.26(+0.71%) |
May 20, 2008 | 37.45 | 37.77 | 36.37 | 37.01 | 5,005,302 | -0.23(-0.63%) |
May 19, 2008 | 37.96 | 38.02 | 37.02 | 37.24 | 2,878,356 | -0.62(-1.63%) |
May 16, 2008 | 38.27 | 38.27 | 37.13 | 37.86 | 3,508,485 | +0.23(+0.62%) |
May 15, 2008 | 37.44 | 37.68 | 37.03 | 37.63 | 2,566,807 | +0.14(+0.37%) |
May 14, 2008 | 37.43 | 37.68 | 37.01 | 37.49 | 3,166,400 | +0.18(+0.48%) |
May 13, 2008 | 38.71 | 38.71 | 36.89 | 37.31 | 3,994,828 | -0.97(-2.54%) |
May 12, 2008 | 38.65 | 39.03 | 38.07 | 38.28 | 2,128,264 | -0.35(-0.90%) |
May 09, 2008 | 38.10 | 38.66 | 37.90 | 38.63 | 2,097,506 | +0.10(+0.27%) |
May 08, 2008 | 38.40 | 38.60 | 37.99 | 38.53 | 2,210,484 | +0.35(+0.91%) |
May 07, 2008 | 38.82 | 38.82 | 37.94 | 38.18 | 2,866,808 | -0.32(-0.83%) |
May 06, 2008 | 38.75 | 38.75 | 37.60 | 38.50 | 2,094,547 | -0.04(-0.10%) |
May 05, 2008 | 39.30 | 39.58 | 38.34 | 38.54 | 3,246,191 | -1.17(-2.95%) |
May 02, 2008 | 40.17 | 40.17 | 38.65 | 39.71 | 3,277,381 | +1.34(+3.49%) |
May 01, 2008 | 39.21 | 39.30 | 37.73 | 38.37 | 5,201,367 | -1.60(-4.00%) |
Apr 30, 2008 | 40.69 | 41.12 | 39.64 | 39.97 | 2,165,562 | -0.92(-2.24%) |
Apr 29, 2008 | 40.58 | 41.17 | 40.25 | 40.88 | 1,541,152 | +0.34(+0.83%) |
Apr 28, 2008 | 41.14 | 41.14 | 40.22 | 40.55 | 1,359,083 | -0.15(-0.37%) |
Apr 25, 2008 | 39.48 | 40.75 | 39.13 | 40.70 | 1,754,904 | +1.32(+3.35%) |
Apr 24, 2008 | 40.66 | 40.66 | 38.88 | 39.38 | 2,091,104 | -0.83(-2.07%) |
Apr 23, 2008 | 37.50 | 40.54 | 37.21 | 40.21 | 5,115,863 | +2.94(+7.88%) |
Apr 22, 2008 | 38.79 | 38.79 | 36.87 | 37.27 | 4,554,741 | -2.32(-5.86%) |
Apr 21, 2008 | 39.67 | 40.23 | 39.28 | 39.59 | 2,307,148 | -0.37(-0.91%) |
Apr 18, 2008 | 41.14 | 41.40 | 39.83 | 39.96 | 1,723,686 | -0.42(-1.04%) |
Apr 17, 2008 | 39.97 | 40.71 | 39.78 | 40.38 | 1,881,769 | +0.48(+1.20%) |
Apr 16, 2008 | 37.78 | 40.56 | 37.83 | 39.90 | 1,750,613 | -0.05(-0.12%) |
Apr 15, 2008 | 38.77 | 40.45 | 38.77 | 39.95 | 2,542,442 | +0.94(+2.40%) |
Apr 14, 2008 | 39.00 | 39.55 | 38.68 | 39.01 | 1,576,159 | -0.15(-0.38%) |
Apr 11, 2008 | 40.59 | 40.71 | 39.11 | 39.16 | 1,608,261 | -0.94(-2.33%) |
Apr 10, 2008 | 39.53 | 40.59 | 39.30 | 40.10 | 1,825,863 | -0.03(-0.07%) |
Apr 09, 2008 | 40.94 | 41.19 | 39.98 | 40.13 | 1,438,075 | -0.66(-1.63%) |
Apr 08, 2008 | 40.42 | 41.29 | 40.25 | 40.79 | 1,388,754 | +0.18(+0.44%) |
Apr 07, 2008 | 41.01 | 41.46 | 40.55 | 40.61 | 1,519,563 | -0.02(-0.05%) |
Apr 04, 2008 | 40.68 | 40.96 | 39.94 | 40.63 | 1,581,662 | +0.32(+0.79%) |
Apr 03, 2008 | 40.13 | 41.03 | 40.01 | 40.31 | 2,464,144 | -0.12(-0.30%) |
Apr 02, 2008 | 41.20 | 41.64 | 40.20 | 40.44 | 3,344,763 | -0.91(-2.20%) |
Apr 01, 2008 | 38.37 | 41.34 | 37.43 | 41.34 | 3,366,058 | +3.38(+8.90%) |
Mar 31, 2008 | 38.69 | 38.85 | 37.86 | 37.97 | 2,214,399 | -0.51(-1.31%) |
Mar 28, 2008 | 39.21 | 39.21 | 38.35 | 38.47 | 1,666,364 | -0.48(-1.23%) |
Mar 27, 2008 | 38.70 | 39.27 | 38.34 | 38.95 | 1,790,229 | +0.34(+0.87%) |
Mar 26, 2008 | 39.07 | 39.07 | 38.22 | 38.61 | 1,829,601 | -0.61(-1.55%) |
Mar 25, 2008 | 39.81 | 40.05 | 38.72 | 39.22 | 2,071,123 | +0.47(+1.21%) |
Mar 24, 2008 | 39.30 | 39.30 | 38.10 | 38.75 | 2,028,611 | +1.48(+3.97%) |
Mar 21, 2008 | 36.85 | 38.64 | 36.35 | 37.27 | 2,600,947 | +0.00(+0.00%) |
Mar 20, 2008 | 36.85 | 38.64 | 36.35 | 37.27 | 2,600,947 | +0.42(+1.14%) |
Mar 19, 2008 | 37.42 | 38.42 | 36.85 | 36.85 | 2,747,334 | -0.18(-0.48%) |
Mar 18, 2008 | 37.43 | 37.64 | 35.89 | 37.03 | 3,476,749 | +0.13(+0.36%) |
Mar 17, 2008 | 36.78 | 37.47 | 36.50 | 36.90 | 3,250,097 | -0.48(-1.28%) |
Mar 14, 2008 | 38.70 | 38.70 | 36.62 | 37.38 | 4,213,163 | -1.03(-2.68%) |
Mar 13, 2008 | 37.43 | 38.52 | 37.20 | 38.41 | 5,459,142 | +1.02(+2.73%) |
Mar 12, 2008 | 35.00 | 39.07 | 34.63 | 37.38 | 9,943,213 | +1.11(+3.07%) |
Mar 11, 2008 | 37.90 | 38.03 | 34.39 | 36.27 | 12,255,411 | -3.95(-9.82%) |
Mar 10, 2008 | 40.25 | 41.64 | 40.05 | 40.22 | 1,705,922 | +0.08(+0.21%) |
Mar 07, 2008 | 40.08 | 40.95 | 39.93 | 40.14 | 2,992,021 | -0.35(-0.86%) |
Mar 06, 2008 | 41.77 | 42.05 | 40.41 | 40.48 | 1,735,179 | -1.55(-3.70%) |
Mar 05, 2008 | 41.24 | 42.23 | 41.22 | 42.04 | 2,012,584 | +0.70(+1.70%) |
Mar 04, 2008 | 41.40 | 41.70 | 40.97 | 41.33 | 2,912,805 | -0.53(-1.27%) |