Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 36.08 | 36.08 | 35.56 | 35.80 | 498,312 | -0.07(-0.20%) |
May 29, 2008 | 35.43 | 36.19 | 35.21 | 35.87 | 414,434 | +0.44(+1.25%) |
May 28, 2008 | 35.51 | 35.83 | 34.56 | 35.42 | 566,097 | -0.17(-0.47%) |
May 27, 2008 | 35.34 | 36.14 | 35.34 | 35.59 | 613,635 | +0.17(+0.47%) |
May 26, 2008 | 35.74 | 35.87 | 35.42 | 35.42 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.74 | 35.87 | 35.42 | 35.42 | 504,218 | -0.51(-1.41%) |
May 22, 2008 | 35.92 | 36.43 | 35.73 | 35.93 | 625,986 | -0.06(-0.18%) |
May 21, 2008 | 36.29 | 36.69 | 35.96 | 35.99 | 479,145 | -0.30(-0.83%) |
May 20, 2008 | 36.50 | 36.54 | 36.13 | 36.29 | 417,365 | -0.21(-0.58%) |
May 19, 2008 | 36.74 | 37.27 | 36.48 | 36.51 | 352,679 | -0.30(-0.82%) |
May 16, 2008 | 37.54 | 37.64 | 36.42 | 36.81 | 330,277 | -0.67(-1.79%) |
May 15, 2008 | 37.01 | 37.48 | 36.74 | 37.48 | 316,366 | +0.55(+1.49%) |
May 14, 2008 | 37.06 | 37.33 | 36.81 | 36.93 | 413,197 | +0.12(+0.31%) |
May 13, 2008 | 37.15 | 37.31 | 36.75 | 36.81 | 690,364 | -0.19(-0.52%) |
May 12, 2008 | 36.12 | 37.05 | 36.05 | 37.01 | 498,843 | +1.06(+2.94%) |
May 09, 2008 | 35.85 | 36.83 | 35.58 | 35.95 | 418,284 | -0.25(-0.69%) |
May 08, 2008 | 36.06 | 36.54 | 35.60 | 36.20 | 681,296 | +0.55(+1.54%) |
May 07, 2008 | 36.97 | 37.09 | 35.65 | 35.65 | 465,684 | -1.38(-3.73%) |
May 06, 2008 | 36.18 | 37.06 | 35.86 | 37.03 | 509,045 | +0.64(+1.76%) |
May 05, 2008 | 36.24 | 36.81 | 36.24 | 36.39 | 361,217 | -0.31(-0.85%) |
May 02, 2008 | 37.09 | 37.61 | 36.50 | 36.70 | 645,165 | -0.26(-0.69%) |
May 01, 2008 | 35.61 | 37.14 | 35.37 | 36.96 | 774,894 | +1.22(+3.40%) |
Apr 30, 2008 | 35.86 | 36.19 | 35.56 | 35.74 | 555,978 | -0.17(-0.48%) |
Apr 29, 2008 | 36.17 | 36.19 | 35.69 | 35.92 | 449,389 | -0.22(-0.62%) |
Apr 28, 2008 | 35.92 | 36.24 | 35.42 | 36.14 | 903,642 | +0.31(+0.86%) |
Apr 25, 2008 | 35.44 | 35.87 | 34.80 | 35.83 | 854,483 | +0.63(+1.78%) |
Apr 24, 2008 | 34.03 | 35.30 | 33.71 | 35.21 | 787,238 | +1.08(+3.15%) |
Apr 23, 2008 | 34.23 | 34.24 | 33.55 | 34.13 | 646,709 | +0.17(+0.51%) |
Apr 22, 2008 | 34.35 | 34.49 | 33.87 | 33.96 | 908,424 | -0.42(-1.21%) |
Apr 21, 2008 | 34.95 | 35.16 | 34.33 | 34.37 | 707,846 | -0.78(-2.22%) |
Apr 18, 2008 | 35.69 | 35.92 | 35.08 | 35.15 | 811,075 | -0.10(-0.27%) |
Apr 17, 2008 | 34.64 | 35.49 | 34.43 | 35.25 | 746,534 | +0.45(+1.29%) |
Apr 16, 2008 | 33.68 | 34.80 | 33.68 | 34.80 | 702,642 | +1.45(+4.36%) |
Apr 15, 2008 | 33.21 | 33.43 | 32.77 | 33.35 | 736,270 | +0.63(+1.92%) |
Apr 14, 2008 | 33.79 | 33.79 | 32.66 | 32.72 | 613,468 | -0.99(-2.93%) |
Apr 11, 2008 | 33.75 | 34.19 | 33.64 | 33.71 | 842,104 | -0.45(-1.33%) |
Apr 10, 2008 | 34.60 | 34.76 | 33.86 | 34.16 | 785,703 | -0.42(-1.22%) |
Apr 09, 2008 | 34.94 | 34.99 | 34.26 | 34.58 | 1,205,791 | -0.21(-0.59%) |
Apr 08, 2008 | 34.50 | 34.87 | 33.85 | 34.79 | 856,286 | +0.18(+0.52%) |
Apr 07, 2008 | 34.76 | 35.09 | 34.22 | 34.61 | 506,765 | +0.11(+0.32%) |
Apr 04, 2008 | 35.12 | 35.12 | 34.28 | 34.50 | 868,026 | -0.51(-1.45%) |
Apr 03, 2008 | 35.21 | 35.24 | 34.67 | 35.01 | 497,236 | -0.37(-1.05%) |
Apr 02, 2008 | 35.24 | 35.70 | 34.37 | 35.38 | 1,091,034 | +0.09(+0.25%) |
Apr 01, 2008 | 34.47 | 35.29 | 34.47 | 35.29 | 838,495 | +1.33(+3.90%) |
Mar 31, 2008 | 33.22 | 34.51 | 33.22 | 33.96 | 893,230 | +0.67(+2.00%) |
Mar 28, 2008 | 34.23 | 34.32 | 33.20 | 33.30 | 654,483 | -0.73(-2.15%) |
Mar 27, 2008 | 34.57 | 34.83 | 33.85 | 34.03 | 665,057 | -0.37(-1.08%) |
Mar 26, 2008 | 35.44 | 35.44 | 34.36 | 34.40 | 773,795 | -1.17(-3.29%) |
Mar 25, 2008 | 35.15 | 36.08 | 34.76 | 35.57 | 1,221,484 | +0.33(+0.95%) |
Mar 24, 2008 | 35.11 | 36.02 | 35.02 | 35.24 | 1,121,485 | +0.11(+0.31%) |
Mar 21, 2008 | 33.16 | 35.13 | 33.09 | 35.13 | 1,088,347 | +0.00(+0.00%) |
Mar 20, 2008 | 33.16 | 35.13 | 33.09 | 35.13 | 1,088,347 | +2.04(+6.15%) |
Mar 19, 2008 | 33.38 | 34.03 | 33.09 | 33.09 | 955,867 | -0.33(-0.98%) |
Mar 18, 2008 | 32.91 | 34.00 | 32.13 | 33.42 | 813,146 | +1.12(+3.47%) |
Mar 17, 2008 | 31.56 | 32.70 | 31.36 | 32.30 | 947,573 | -0.01(-0.04%) |
Mar 14, 2008 | 33.25 | 33.41 | 31.95 | 32.31 | 959,414 | -0.75(-2.27%) |
Mar 13, 2008 | 31.79 | 33.20 | 31.45 | 33.06 | 1,115,473 | +0.70(+2.18%) |
Mar 12, 2008 | 33.23 | 33.98 | 32.34 | 32.36 | 1,009,368 | -0.77(-2.32%) |
Mar 11, 2008 | 31.95 | 33.12 | 31.30 | 33.12 | 1,277,056 | +2.21(+7.15%) |
Mar 10, 2008 | 31.52 | 31.82 | 30.90 | 30.92 | 1,038,049 | -0.45(-1.43%) |
Mar 07, 2008 | 30.85 | 31.95 | 30.85 | 31.36 | 1,124,362 | +0.18(+0.57%) |
Mar 06, 2008 | 31.90 | 32.09 | 31.18 | 31.18 | 999,241 | -0.93(-2.91%) |
Mar 05, 2008 | 32.70 | 33.18 | 31.93 | 32.12 | 1,111,984 | -0.38(-1.16%) |
Mar 04, 2008 | 32.29 | 32.63 | 31.73 | 32.50 | 1,358,400 | -0.19(-0.57%) |