Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 37.84 | 37.84 | 37.43 | 37.43 | 3,274,268 | -0.25(-0.65%) |
May 29, 2008 | 37.30 | 37.81 | 37.20 | 37.68 | 2,878,377 | +0.46(+1.23%) |
May 28, 2008 | 37.30 | 37.39 | 37.03 | 37.22 | 2,767,677 | -0.01(-0.03%) |
May 27, 2008 | 36.93 | 37.33 | 36.90 | 37.23 | 3,828,200 | +0.39(+1.07%) |
May 26, 2008 | 37.13 | 37.33 | 36.79 | 36.84 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.13 | 37.33 | 36.79 | 36.84 | 2,974,000 | -0.53(-1.43%) |
May 22, 2008 | 37.06 | 37.42 | 36.94 | 37.37 | 3,326,526 | +0.39(+1.05%) |
May 21, 2008 | 37.38 | 37.60 | 36.92 | 36.99 | 4,017,436 | -0.40(-1.07%) |
May 20, 2008 | 37.41 | 37.55 | 37.29 | 37.39 | 3,921,551 | -0.02(-0.06%) |
May 19, 2008 | 37.15 | 37.47 | 37.15 | 37.41 | 2,978,136 | +0.20(+0.54%) |
May 16, 2008 | 37.47 | 37.47 | 37.06 | 37.21 | 3,691,389 | -0.13(-0.35%) |
May 15, 2008 | 37.04 | 37.38 | 36.78 | 37.34 | 3,746,534 | +0.32(+0.87%) |
May 14, 2008 | 37.40 | 37.40 | 36.96 | 37.02 | 4,333,413 | -0.15(-0.39%) |
May 13, 2008 | 37.02 | 37.28 | 36.96 | 37.16 | 4,329,616 | +0.40(+1.10%) |
May 12, 2008 | 36.73 | 36.92 | 36.34 | 36.76 | 4,280,661 | +0.18(+0.48%) |
May 09, 2008 | 36.93 | 36.93 | 36.55 | 36.58 | 2,226,576 | -0.43(-1.16%) |
May 08, 2008 | 37.23 | 37.25 | 36.85 | 37.01 | 3,772,190 | -0.07(-0.19%) |
May 07, 2008 | 37.70 | 37.85 | 37.06 | 37.08 | 5,857,221 | -0.80(-2.12%) |
May 06, 2008 | 37.69 | 37.99 | 37.51 | 37.88 | 3,812,361 | +0.11(+0.28%) |
May 05, 2008 | 38.04 | 38.04 | 37.58 | 37.78 | 3,404,314 | -0.14(-0.37%) |
May 02, 2008 | 38.14 | 38.32 | 37.68 | 37.92 | 4,305,629 | -0.06(-0.17%) |
May 01, 2008 | 37.46 | 37.99 | 37.46 | 37.98 | 3,073,142 | +0.44(+1.17%) |
Apr 30, 2008 | 37.62 | 37.91 | 37.42 | 37.54 | 5,211,383 | +0.08(+0.20%) |
Apr 29, 2008 | 37.52 | 37.64 | 37.34 | 37.47 | 3,172,839 | -0.03(-0.08%) |
Apr 28, 2008 | 37.49 | 37.69 | 37.22 | 37.50 | 2,829,506 | +0.08(+0.22%) |
Apr 25, 2008 | 37.65 | 37.65 | 37.03 | 37.42 | 2,539,820 | +0.02(+0.06%) |
Apr 24, 2008 | 37.67 | 37.75 | 37.22 | 37.39 | 3,130,796 | -0.08(-0.20%) |
Apr 23, 2008 | 37.76 | 37.84 | 37.42 | 37.47 | 2,913,298 | -0.30(-0.79%) |
Apr 22, 2008 | 38.12 | 38.12 | 37.55 | 37.77 | 4,433,480 | +0.20(+0.53%) |
Apr 21, 2008 | 37.83 | 37.87 | 37.23 | 37.57 | 4,364,771 | +0.40(+1.09%) |
Apr 18, 2008 | 37.51 | 37.66 | 37.04 | 37.16 | 5,487,576 | +0.13(+0.35%) |
Apr 17, 2008 | 37.29 | 37.45 | 36.96 | 37.03 | 3,688,418 | -0.29(-0.79%) |
Apr 16, 2008 | 37.78 | 37.78 | 37.11 | 37.33 | 3,481,204 | -0.14(-0.38%) |
Apr 15, 2008 | 37.66 | 37.66 | 37.29 | 37.47 | 2,238,490 | -0.03(-0.08%) |
Apr 14, 2008 | 37.10 | 37.71 | 37.10 | 37.50 | 2,330,701 | +0.31(+0.84%) |
Apr 11, 2008 | 37.08 | 37.55 | 37.08 | 37.19 | 3,916,792 | -0.05(-0.13%) |
Apr 10, 2008 | 37.27 | 37.40 | 37.10 | 37.23 | 5,410,668 | +0.00(+0.00%) |
Apr 09, 2008 | 37.56 | 37.59 | 37.09 | 37.23 | 5,549,682 | -0.76(-1.99%) |
Apr 08, 2008 | 38.08 | 38.10 | 37.84 | 37.99 | 3,121,027 | -0.15(-0.38%) |
Apr 07, 2008 | 38.46 | 38.46 | 37.94 | 38.14 | 3,247,533 | -0.16(-0.43%) |
Apr 04, 2008 | 38.55 | 38.55 | 38.14 | 38.30 | 4,230,452 | +0.00(+0.00%) |
Apr 03, 2008 | 38.38 | 38.48 | 37.87 | 38.30 | 2,406,464 | -0.17(-0.44%) |
Apr 02, 2008 | 38.26 | 38.65 | 38.21 | 38.47 | 3,243,242 | +0.04(+0.11%) |
Apr 01, 2008 | 38.04 | 38.43 | 37.93 | 38.43 | 3,763,697 | +0.56(+1.47%) |
Mar 31, 2008 | 37.66 | 38.00 | 37.34 | 37.87 | 3,398,473 | +0.28(+0.73%) |
Mar 28, 2008 | 37.81 | 37.84 | 37.37 | 37.60 | 3,197,283 | -0.14(-0.37%) |
Mar 27, 2008 | 38.30 | 38.31 | 37.73 | 37.74 | 2,693,593 | -0.40(-1.05%) |
Mar 26, 2008 | 38.20 | 38.31 | 37.94 | 38.14 | 4,151,695 | -0.25(-0.66%) |
Mar 25, 2008 | 38.06 | 38.44 | 37.91 | 38.39 | 2,760,897 | +0.28(+0.72%) |
Mar 24, 2008 | 38.20 | 38.28 | 37.90 | 38.11 | 4,205,269 | -0.01(-0.02%) |
Mar 21, 2008 | 37.87 | 38.57 | 37.74 | 38.12 | 4,237,555 | +0.00(+0.00%) |
Mar 20, 2008 | 37.87 | 38.57 | 37.74 | 38.12 | 4,237,555 | +0.30(+0.79%) |
Mar 19, 2008 | 38.12 | 38.45 | 37.80 | 37.82 | 5,568,823 | +0.00(+0.00%) |
Mar 18, 2008 | 37.55 | 37.82 | 37.20 | 37.82 | 5,535,459 | +0.70(+1.88%) |
Mar 17, 2008 | 36.86 | 37.36 | 36.82 | 37.12 | 7,666,841 | +0.16(+0.44%) |
Mar 14, 2008 | 37.55 | 37.55 | 36.71 | 36.96 | 5,539,323 | -0.38(-1.02%) |
Mar 13, 2008 | 37.19 | 37.44 | 36.79 | 37.34 | 4,159,282 | +0.29(+0.78%) |
Mar 12, 2008 | 37.53 | 37.65 | 37.02 | 37.05 | 4,174,843 | -0.46(-1.24%) |
Mar 11, 2008 | 37.61 | 37.78 | 37.25 | 37.52 | 4,133,462 | +0.19(+0.50%) |
Mar 10, 2008 | 37.23 | 37.57 | 37.23 | 37.33 | 3,494,635 | +0.06(+0.16%) |
Mar 07, 2008 | 37.43 | 37.60 | 37.06 | 37.27 | 8,330,856 | -0.24(-0.64%) |
Mar 06, 2008 | 37.78 | 37.81 | 37.48 | 37.51 | 5,024,952 | -0.32(-0.84%) |
Mar 05, 2008 | 37.87 | 38.07 | 37.58 | 37.83 | 5,801,894 | -0.31(-0.80%) |
Mar 04, 2008 | 38.21 | 38.28 | 37.76 | 38.13 | 4,823,369 | -0.33(-0.85%) |