Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 37.61 | 37.69 | 37.58 | 37.58 | 2,444 | +0.08(+0.20%) |
May 29, 2008 | 37.41 | 37.64 | 37.41 | 37.50 | 3,526 | +0.21(+0.55%) |
May 28, 2008 | 37.20 | 37.34 | 37.19 | 37.30 | 5,090 | -0.01(-0.02%) |
May 27, 2008 | 38.63 | 38.63 | 37.30 | 37.30 | 35,568 | -0.33(-0.89%) |
May 26, 2008 | 38.00 | 38.00 | 37.54 | 37.64 | 14,161 | +0.00(+0.00%) |
May 23, 2008 | 38.00 | 38.00 | 37.54 | 37.64 | 14,161 | -0.39(-1.01%) |
May 22, 2008 | 38.07 | 38.17 | 37.72 | 38.02 | 57,584 | +0.29(+0.78%) |
May 21, 2008 | 38.20 | 38.26 | 37.73 | 37.73 | 50,393 | -0.42(-1.10%) |
May 20, 2008 | 38.17 | 38.28 | 38.10 | 38.15 | 61,106 | -0.48(-1.24%) |
May 19, 2008 | 38.67 | 38.78 | 38.59 | 38.63 | 7,259 | +0.13(+0.33%) |
May 16, 2008 | 38.37 | 38.50 | 38.24 | 38.50 | 11,799 | +0.51(+1.35%) |
May 15, 2008 | 37.81 | 38.00 | 37.78 | 37.98 | 9,987 | +0.51(+1.36%) |
May 14, 2008 | 37.66 | 37.72 | 37.48 | 37.48 | 9,620 | +0.01(+0.04%) |
May 13, 2008 | 37.44 | 37.50 | 37.36 | 37.46 | 4,868 | -0.08(-0.21%) |
May 12, 2008 | 37.32 | 37.55 | 37.24 | 37.54 | 2,914 | +0.39(+1.06%) |
May 09, 2008 | 37.06 | 37.20 | 37.06 | 37.15 | 15,627 | -0.03(-0.08%) |
May 08, 2008 | 37.25 | 37.34 | 37.18 | 37.18 | 11,933 | +0.09(+0.24%) |
May 07, 2008 | 37.56 | 37.56 | 37.09 | 37.09 | 10,225 | -0.60(-1.58%) |
May 06, 2008 | 37.35 | 37.69 | 37.35 | 37.68 | 29,725 | +0.28(+0.76%) |
May 05, 2008 | 37.35 | 37.41 | 37.30 | 37.40 | 14,944 | +0.30(+0.82%) |
May 02, 2008 | 37.35 | 38.28 | 37.07 | 37.09 | 108,261 | +0.22(+0.59%) |
May 01, 2008 | 36.80 | 36.96 | 36.66 | 36.87 | 9,648 | -0.41(-1.10%) |
Apr 30, 2008 | 36.91 | 37.94 | 36.91 | 37.28 | 8,473 | +0.57(+1.55%) |
Apr 29, 2008 | 36.92 | 36.92 | 36.67 | 36.72 | 16,708 | -0.65(-1.74%) |
Apr 28, 2008 | 37.01 | 37.80 | 37.01 | 37.37 | 7,099 | +0.69(+1.89%) |
Apr 25, 2008 | 36.74 | 36.74 | 36.67 | 36.67 | 4,088 | -0.08(-0.22%) |
Apr 24, 2008 | 36.37 | 36.76 | 36.30 | 36.76 | 3,891 | +0.01(+0.02%) |
Apr 23, 2008 | 36.70 | 36.86 | 36.70 | 36.75 | 3,311 | +0.20(+0.54%) |
Apr 22, 2008 | 36.93 | 36.93 | 36.55 | 36.55 | 1,321 | -0.40(-1.08%) |
Apr 21, 2008 | 37.02 | 37.02 | 36.70 | 36.95 | 5,752 | +0.30(+0.82%) |
Apr 18, 2008 | 36.43 | 36.73 | 36.43 | 36.65 | 4,570 | +0.31(+0.87%) |
Apr 17, 2008 | 36.17 | 36.33 | 36.17 | 36.33 | 5,139 | -0.04(-0.11%) |
Apr 16, 2008 | 36.27 | 37.26 | 36.27 | 36.37 | 19,155 | +1.00(+2.83%) |
Apr 15, 2008 | 35.87 | 35.87 | 35.33 | 35.37 | 2,263 | +0.35(+1.00%) |
Apr 14, 2008 | 34.27 | 35.24 | 32.70 | 35.02 | 12,857 | -0.23(-0.66%) |
Apr 11, 2008 | 35.48 | 36.22 | 35.26 | 35.26 | 12,003 | -0.34(-0.96%) |
Apr 10, 2008 | 38.35 | 38.35 | 35.39 | 35.60 | 22,166 | -0.21(-0.57%) |
Apr 09, 2008 | 35.80 | 35.80 | 35.80 | 35.80 | 816 | -0.12(-0.34%) |
Apr 08, 2008 | 45.32 | 46.69 | 35.67 | 35.93 | 6,541 | -0.17(-0.47%) |
Apr 07, 2008 | 35.76 | 36.10 | 34.81 | 36.10 | 1,133 | +0.18(+0.50%) |
Apr 04, 2008 | 39.41 | 39.41 | 35.79 | 35.92 | 2,453 | +0.09(+0.25%) |
Apr 03, 2008 | 35.69 | 35.86 | 35.69 | 35.83 | 2,555 | +0.31(+0.89%) |
Apr 02, 2008 | 35.51 | 35.63 | 35.51 | 35.52 | 2,911 | +0.34(+0.97%) |
Apr 01, 2008 | 34.87 | 35.17 | 34.87 | 35.17 | 1,606 | +0.73(+2.13%) |