Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 40.36 | 40.95 | 39.97 | 40.81 | 1,052,317 | +0.92(+2.31%) |
May 29, 2008 | 39.66 | 40.11 | 39.27 | 39.89 | 1,339,294 | +0.32(+0.81%) |
May 28, 2008 | 39.11 | 39.72 | 38.88 | 39.57 | 1,291,877 | +1.33(+3.48%) |
May 27, 2008 | 37.95 | 38.33 | 37.75 | 38.24 | 658,019 | +0.42(+1.11%) |
May 26, 2008 | 38.00 | 38.25 | 37.51 | 37.82 | 0 | +0.00(+0.00%) |
May 23, 2008 | 38.00 | 38.25 | 37.51 | 37.82 | 424,843 | -0.45(-1.18%) |
May 22, 2008 | 38.16 | 38.53 | 37.86 | 38.27 | 660,013 | -0.04(-0.10%) |
May 21, 2008 | 38.46 | 38.93 | 38.26 | 38.31 | 1,005,061 | -0.03(-0.08%) |
May 20, 2008 | 38.40 | 38.73 | 38.10 | 38.34 | 840,525 | -0.15(-0.39%) |
May 19, 2008 | 37.81 | 38.87 | 37.75 | 38.49 | 1,290,640 | +0.74(+1.96%) |
May 16, 2008 | 37.29 | 37.76 | 37.25 | 37.75 | 752,513 | +0.32(+0.85%) |
May 15, 2008 | 36.95 | 37.48 | 36.86 | 37.43 | 627,523 | +0.18(+0.48%) |
May 14, 2008 | 37.15 | 37.80 | 37.08 | 37.25 | 545,740 | +0.17(+0.46%) |
May 13, 2008 | 36.67 | 37.33 | 36.51 | 37.08 | 729,509 | +0.62(+1.70%) |
May 12, 2008 | 35.70 | 36.55 | 35.67 | 36.46 | 924,703 | +0.87(+2.44%) |
May 09, 2008 | 35.46 | 35.77 | 35.00 | 35.59 | 531,964 | -0.29(-0.81%) |
May 08, 2008 | 35.52 | 36.14 | 35.05 | 35.88 | 2,735,629 | +0.62(+1.76%) |
May 07, 2008 | 34.79 | 35.86 | 34.79 | 35.26 | 1,404,522 | +0.25(+0.71%) |
May 06, 2008 | 34.40 | 35.14 | 34.33 | 35.01 | 1,018,154 | +0.35(+1.01%) |
May 05, 2008 | 34.97 | 34.97 | 34.55 | 34.66 | 972,815 | -0.52(-1.48%) |
May 02, 2008 | 35.84 | 35.84 | 34.91 | 35.18 | 624,596 | -0.06(-0.17%) |
May 01, 2008 | 34.75 | 35.29 | 34.65 | 35.24 | 1,327,069 | +0.47(+1.35%) |
Apr 30, 2008 | 35.85 | 35.90 | 34.73 | 34.77 | 1,852,507 | -0.97(-2.71%) |
Apr 29, 2008 | 36.21 | 36.31 | 35.58 | 35.74 | 1,355,487 | -0.76(-2.08%) |
Apr 28, 2008 | 36.91 | 36.91 | 36.30 | 36.50 | 683,561 | -0.34(-0.92%) |
Apr 25, 2008 | 37.10 | 37.42 | 36.34 | 36.84 | 1,162,303 | -0.10(-0.27%) |
Apr 24, 2008 | 36.86 | 37.24 | 36.13 | 36.94 | 850,280 | +0.23(+0.63%) |
Apr 23, 2008 | 36.73 | 37.11 | 35.89 | 36.71 | 857,437 | +0.04(+0.11%) |
Apr 22, 2008 | 37.14 | 37.39 | 36.41 | 36.67 | 925,909 | -0.66(-1.77%) |
Apr 21, 2008 | 37.16 | 37.50 | 37.08 | 37.33 | 654,950 | -0.04(-0.11%) |
Apr 18, 2008 | 37.00 | 37.41 | 36.72 | 37.37 | 603,815 | +0.84(+2.30%) |
Apr 17, 2008 | 37.01 | 37.08 | 36.21 | 36.53 | 733,921 | -0.49(-1.32%) |
Apr 16, 2008 | 36.12 | 37.05 | 35.99 | 37.02 | 728,365 | +1.30(+3.64%) |
Apr 15, 2008 | 35.80 | 36.10 | 35.27 | 35.72 | 923,267 | +0.01(+0.03%) |
Apr 14, 2008 | 36.23 | 36.46 | 35.63 | 35.71 | 1,391,885 | -0.80(-2.19%) |
Apr 11, 2008 | 36.53 | 37.18 | 35.94 | 36.51 | 1,417,524 | -0.39(-1.06%) |
Apr 10, 2008 | 36.39 | 36.92 | 35.82 | 36.90 | 1,105,170 | +0.44(+1.21%) |
Apr 09, 2008 | 35.94 | 36.72 | 35.91 | 36.46 | 2,089,793 | +0.68(+1.90%) |
Apr 08, 2008 | 35.66 | 36.02 | 35.39 | 35.78 | 1,911,922 | -0.27(-0.75%) |
Apr 07, 2008 | 35.74 | 36.22 | 35.34 | 36.05 | 1,848,115 | +0.68(+1.92%) |
Apr 04, 2008 | 35.40 | 35.72 | 35.10 | 35.37 | 1,099,467 | -0.16(-0.45%) |
Apr 03, 2008 | 35.48 | 35.67 | 35.06 | 35.53 | 872,653 | -0.22(-0.62%) |
Apr 02, 2008 | 35.71 | 35.90 | 35.33 | 35.75 | 1,342,861 | +0.25(+0.70%) |
Apr 01, 2008 | 34.73 | 35.51 | 34.17 | 35.50 | 2,053,883 | +0.43(+1.23%) |
Mar 31, 2008 | 37.25 | 37.95 | 34.01 | 35.07 | 3,359,390 | -3.18(-8.31%) |
Mar 28, 2008 | 38.18 | 38.75 | 38.11 | 38.25 | 1,363,422 | +0.05(+0.13%) |
Mar 27, 2008 | 38.81 | 38.85 | 37.86 | 38.20 | 810,504 | -0.51(-1.32%) |
Mar 26, 2008 | 38.70 | 38.92 | 38.43 | 38.71 | 587,135 | -0.18(-0.46%) |
Mar 25, 2008 | 38.34 | 39.13 | 38.17 | 38.89 | 739,669 | +0.73(+1.91%) |
Mar 24, 2008 | 37.13 | 38.29 | 37.09 | 38.16 | 640,500 | +1.10(+2.97%) |
Mar 21, 2008 | 36.88 | 37.08 | 36.21 | 37.06 | 903,200 | +0.00(+0.00%) |
Mar 20, 2008 | 36.88 | 37.08 | 36.21 | 37.06 | 903,200 | +0.38(+1.04%) |
Mar 19, 2008 | 37.67 | 38.05 | 36.68 | 36.68 | 910,284 | -1.07(-2.83%) |
Mar 18, 2008 | 36.75 | 37.77 | 36.66 | 37.75 | 990,452 | +1.82(+5.07%) |
Mar 17, 2008 | 35.38 | 36.41 | 35.19 | 35.93 | 890,922 | +0.10(+0.28%) |
Mar 14, 2008 | 36.81 | 36.93 | 35.46 | 35.83 | 840,284 | -0.86(-2.34%) |
Mar 13, 2008 | 36.01 | 36.82 | 35.58 | 36.69 | 947,926 | +0.14(+0.38%) |
Mar 12, 2008 | 37.53 | 37.53 | 36.51 | 36.55 | 983,200 | -0.25(-0.68%) |
Mar 11, 2008 | 37.22 | 37.38 | 36.33 | 36.80 | 1,449,965 | +0.22(+0.60%) |
Mar 10, 2008 | 38.15 | 38.15 | 36.56 | 36.58 | 1,501,139 | -1.64(-4.29%) |
Mar 07, 2008 | 37.84 | 38.40 | 37.64 | 38.22 | 1,154,337 | +0.04(+0.10%) |
Mar 06, 2008 | 38.66 | 38.70 | 37.97 | 38.18 | 1,071,200 | -0.45(-1.16%) |
Mar 05, 2008 | 38.29 | 38.89 | 38.29 | 38.63 | 1,216,800 | +0.23(+0.60%) |
Mar 04, 2008 | 38.57 | 38.65 | 37.72 | 38.40 | 946,822 | -0.43(-1.11%) |