Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 36.51 | 36.40 | 35.75 | 36.15 | 94,439 | -0.36(-0.99%) |
May 29, 2008 | 36.51 | 36.51 | 35.85 | 36.51 | 266,504 | +0.06(+0.16%) |
May 28, 2008 | 36.45 | 36.55 | 35.95 | 36.45 | 52,537 | -0.05(-0.14%) |
May 27, 2008 | 35.94 | 36.50 | 35.80 | 36.50 | 65,622 | +0.56(+1.56%) |
May 26, 2008 | 35.94 | 36.03 | 35.70 | 35.94 | 141,914 | +0.00(+0.00%) |
May 23, 2008 | 35.94 | 36.03 | 35.70 | 35.94 | 141,914 | -0.24(-0.66%) |
May 22, 2008 | 36.18 | 36.50 | 35.85 | 36.18 | 97,542 | -0.12(-0.33%) |
May 21, 2008 | 36.30 | 36.55 | 36.00 | 36.30 | 348,436 | -0.02(-0.06%) |
May 20, 2008 | 36.32 | 36.55 | 35.80 | 36.32 | 118,751 | +0.22(+0.61%) |
May 19, 2008 | 37.25 | 36.35 | 35.80 | 36.10 | 50,057 | -1.15(-3.09%) |
May 16, 2008 | 37.25 | 37.25 | 36.30 | 37.25 | 60,376 | +0.45(+1.22%) |
May 15, 2008 | 36.80 | 37.20 | 36.50 | 36.80 | 67,933 | +0.05(+0.14%) |
May 14, 2008 | 36.75 | 36.95 | 36.42 | 36.75 | 82,291 | -0.30(-0.81%) |
May 13, 2008 | 37.05 | 37.66 | 36.58 | 37.05 | 172,909 | -1.05(-2.76%) |
May 12, 2008 | 38.10 | 38.10 | 37.40 | 38.10 | 157,752 | +0.15(+0.40%) |
May 09, 2008 | 37.40 | 38.00 | 37.15 | 37.95 | 88,389 | +0.55(+1.47%) |
May 08, 2008 | 37.40 | 37.55 | 36.90 | 37.40 | 104,069 | +1.16(+3.20%) |
May 07, 2008 | 36.24 | 36.80 | 36.16 | 36.24 | 48,231 | -1.06(-2.84%) |
May 06, 2008 | 37.30 | 37.50 | 36.80 | 37.30 | 133,916 | -0.60(-1.58%) |
May 05, 2008 | 37.90 | 38.00 | 37.54 | 37.90 | 37,386 | +0.15(+0.40%) |
May 02, 2008 | 37.75 | 37.80 | 37.35 | 37.75 | 60,065 | +0.00(+0.00%) |
May 01, 2008 | 37.75 | 38.11 | 37.20 | 37.75 | 105,481 | +0.60(+1.62%) |
Apr 30, 2008 | 37.15 | 37.65 | 36.95 | 37.15 | 105,232 | +0.60(+1.64%) |
Apr 29, 2008 | 36.55 | 37.00 | 36.29 | 36.55 | 42,996 | -0.90(-2.40%) |
Apr 28, 2008 | 37.45 | 37.65 | 37.25 | 37.45 | 414,041 | -0.60(-1.58%) |
Apr 25, 2008 | 38.54 | 38.20 | 37.53 | 38.05 | 1,016,440 | -0.49(-1.27%) |
Apr 24, 2008 | 38.54 | 38.54 | 37.20 | 38.54 | 609,487 | +1.04(+2.77%) |
Apr 23, 2008 | 37.50 | 37.54 | 37.04 | 37.50 | 543,890 | +1.05(+2.88%) |
Apr 22, 2008 | 36.45 | 36.85 | 36.30 | 36.45 | 308,607 | +0.20(+0.55%) |
Apr 21, 2008 | 36.25 | 36.80 | 36.00 | 36.25 | 1,314,860 | -0.70(-1.89%) |
Apr 18, 2008 | 36.95 | 37.40 | 36.85 | 36.95 | 404,953 | -0.25(-0.67%) |
Apr 17, 2008 | 37.20 | 37.20 | 36.20 | 37.20 | 180,046 | -0.10(-0.27%) |
Apr 16, 2008 | 37.30 | 37.49 | 36.87 | 37.30 | 920,145 | -0.80(-2.10%) |
Apr 15, 2008 | 38.10 | 38.12 | 37.50 | 38.10 | 52,394 | -0.20(-0.52%) |
Apr 14, 2008 | 37.06 | 38.45 | 37.78 | 38.30 | 161,848 | +1.24(+3.35%) |
Apr 11, 2008 | 39.51 | 37.95 | 37.06 | 37.06 | 604,525 | -2.45(-6.20%) |
Apr 10, 2008 | 39.51 | 40.00 | 39.40 | 39.51 | 103,980 | -0.34(-0.85%) |
Apr 09, 2008 | 39.85 | 40.21 | 39.63 | 39.85 | 40,782 | +0.50(+1.27%) |
Apr 08, 2008 | 40.50 | 39.90 | 39.28 | 39.35 | 38,503 | -1.15(-2.84%) |
Apr 07, 2008 | 40.50 | 40.65 | 39.90 | 40.50 | 138,630 | +0.10(+0.25%) |
Apr 04, 2008 | 40.40 | 40.85 | 40.05 | 40.40 | 257,873 | -0.35(-0.86%) |
Apr 03, 2008 | 40.75 | 40.75 | 39.95 | 40.75 | 235,919 | +0.50(+1.24%) |
Apr 02, 2008 | 39.10 | 40.40 | 39.25 | 40.25 | 109,508 | +1.15(+2.94%) |
Apr 01, 2008 | 38.78 | 39.50 | 38.43 | 39.10 | 29,728 | +0.32(+0.83%) |
Mar 31, 2008 | 38.78 | 39.25 | 38.20 | 38.78 | 84,264 | +0.53(+1.39%) |
Mar 28, 2008 | 38.30 | 39.00 | 38.20 | 38.25 | 53,080 | -0.05(-0.13%) |
Mar 27, 2008 | 38.53 | 39.50 | 38.30 | 38.30 | 89,703 | -0.23(-0.60%) |
Mar 26, 2008 | 39.25 | 38.90 | 38.10 | 38.53 | 182,547 | -0.07(-0.18%) |
Mar 25, 2008 | 9.250 | 38.60 | 38.60 | 38.60 | 20,735 | +0.00(+0.00%) |
Mar 24, 2008 | 38.15 | 39.00 | 37.20 | 38.60 | 42,994 | +0.45(+1.18%) |
Mar 21, 2008 | 38.15 | 38.15 | 37.00 | 38.15 | 59,489 | +0.00(+0.00%) |
Mar 20, 2008 | 38.15 | 38.15 | 37.00 | 38.15 | 59,489 | +1.10(+2.97%) |
Mar 19, 2008 | 37.05 | 38.50 | 37.05 | 37.05 | 85,410 | -0.90(-2.37%) |
Mar 18, 2008 | 38.00 | 38.90 | 37.95 | 37.95 | 57,807 | -0.05(-0.13%) |
Mar 17, 2008 | 38.00 | 38.10 | 37.25 | 38.00 | 63,326 | -0.60(-1.55%) |
Mar 14, 2008 | 39.30 | 40.10 | 38.60 | 38.60 | 932,116 | -0.70(-1.78%) |
Mar 13, 2008 | 39.60 | 39.75 | 38.75 | 39.30 | 66,098 | -0.30(-0.76%) |
Mar 12, 2008 | 39.60 | 39.80 | 38.90 | 39.60 | 90,451 | -0.35(-0.88%) |
Mar 11, 2008 | 39.95 | 39.95 | 38.79 | 39.95 | 38,766 | +1.58(+4.12%) |
Mar 10, 2008 | 38.37 | 39.25 | 38.37 | 38.37 | 39,063 | -1.42(-3.57%) |
Mar 07, 2008 | 39.79 | 40.00 | 39.00 | 39.79 | 74,463 | +1.24(+3.22%) |
Mar 06, 2008 | 38.75 | 39.15 | 38.51 | 38.55 | 34,631 | -0.20(-0.52%) |
Mar 05, 2008 | 39.65 | 39.15 | 38.35 | 38.75 | 58,037 | -0.90(-2.27%) |
Mar 04, 2008 | 39.65 | 39.65 | 38.70 | 39.65 | 45,579 | +0.55(+1.41%) |