Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 37.07 | 37.73 | 36.88 | 37.58 | 1,407,698 | +0.75(+2.04%) |
May 29, 2008 | 36.52 | 37.09 | 36.42 | 36.83 | 1,287,855 | +0.11(+0.30%) |
May 28, 2008 | 35.99 | 36.79 | 35.96 | 36.72 | 983,891 | +0.79(+2.21%) |
May 27, 2008 | 35.94 | 36.13 | 35.48 | 35.92 | 819,113 | +0.12(+0.33%) |
May 26, 2008 | 36.06 | 36.19 | 35.70 | 35.81 | 0 | +0.00(+0.00%) |
May 23, 2008 | 36.06 | 36.19 | 35.70 | 35.81 | 1,306,343 | -0.39(-1.09%) |
May 22, 2008 | 36.05 | 36.61 | 36.01 | 36.20 | 838,416 | +0.27(+0.75%) |
May 21, 2008 | 36.84 | 37.04 | 35.91 | 35.93 | 932,051 | -0.87(-2.36%) |
May 20, 2008 | 36.93 | 37.03 | 36.32 | 36.80 | 885,715 | -0.46(-1.23%) |
May 19, 2008 | 37.48 | 37.66 | 37.10 | 37.25 | 967,715 | -0.23(-0.60%) |
May 16, 2008 | 36.66 | 37.69 | 36.48 | 37.48 | 1,499,720 | +0.91(+2.49%) |
May 15, 2008 | 36.06 | 36.74 | 35.92 | 36.57 | 1,532,255 | +0.39(+1.07%) |
May 14, 2008 | 36.37 | 36.60 | 36.07 | 36.18 | 1,805,588 | -0.09(-0.24%) |
May 13, 2008 | 36.22 | 36.40 | 35.76 | 36.27 | 1,249,028 | +0.20(+0.55%) |
May 12, 2008 | 36.03 | 36.20 | 35.48 | 36.07 | 942,006 | +0.15(+0.43%) |
May 09, 2008 | 35.83 | 36.29 | 35.71 | 35.92 | 594,195 | -0.07(-0.20%) |
May 08, 2008 | 36.50 | 36.54 | 35.73 | 35.99 | 1,740,701 | -0.34(-0.92%) |
May 07, 2008 | 37.11 | 37.35 | 36.29 | 36.33 | 712,142 | -0.69(-1.87%) |
May 06, 2008 | 36.18 | 37.10 | 36.18 | 37.02 | 950,846 | +0.53(+1.46%) |
May 05, 2008 | 36.04 | 36.61 | 36.04 | 36.49 | 916,030 | +0.12(+0.34%) |
May 02, 2008 | 36.05 | 36.55 | 35.86 | 36.37 | 1,196,484 | +0.58(+1.61%) |
May 01, 2008 | 34.96 | 35.94 | 34.80 | 35.79 | 896,891 | +0.68(+1.95%) |
Apr 30, 2008 | 35.56 | 35.79 | 34.94 | 35.11 | 1,259,894 | -0.50(-1.39%) |
Apr 29, 2008 | 35.88 | 35.91 | 35.51 | 35.60 | 1,217,391 | -0.27(-0.75%) |
Apr 28, 2008 | 35.78 | 36.07 | 35.50 | 35.87 | 1,779,515 | +0.00(+0.00%) |
Apr 25, 2008 | 35.49 | 35.87 | 35.26 | 35.87 | 1,105,307 | +0.61(+1.74%) |
Apr 24, 2008 | 35.48 | 35.50 | 34.49 | 35.26 | 1,912,029 | -0.18(-0.51%) |
Apr 23, 2008 | 36.71 | 36.91 | 35.13 | 35.44 | 2,120,482 | -1.50(-4.06%) |
Apr 22, 2008 | 35.70 | 37.29 | 35.43 | 36.94 | 3,945,670 | -1.24(-3.24%) |
Apr 21, 2008 | 37.85 | 38.29 | 37.66 | 38.18 | 1,015,313 | -0.08(-0.21%) |
Apr 18, 2008 | 38.34 | 38.57 | 38.03 | 38.26 | 978,708 | +0.63(+1.68%) |
Apr 17, 2008 | 37.39 | 37.81 | 36.85 | 37.63 | 1,390,823 | +0.20(+0.53%) |
Apr 16, 2008 | 36.31 | 37.50 | 36.18 | 37.43 | 1,815,479 | +1.33(+3.69%) |
Apr 15, 2008 | 36.13 | 36.22 | 35.69 | 36.10 | 1,208,938 | +0.13(+0.36%) |
Apr 14, 2008 | 35.60 | 36.18 | 35.59 | 35.97 | 1,510,085 | +0.22(+0.61%) |
Apr 11, 2008 | 37.01 | 37.08 | 35.30 | 35.75 | 2,240,588 | -1.55(-4.16%) |
Apr 10, 2008 | 37.52 | 37.77 | 36.98 | 37.30 | 1,367,031 | -0.38(-1.01%) |
Apr 09, 2008 | 38.32 | 38.48 | 37.55 | 37.68 | 1,443,693 | -0.76(-1.97%) |
Apr 08, 2008 | 38.26 | 38.62 | 38.15 | 38.44 | 1,142,584 | +0.00(+0.00%) |
Apr 07, 2008 | 38.65 | 39.15 | 38.24 | 38.44 | 1,049,040 | -0.23(-0.58%) |
Apr 04, 2008 | 38.54 | 39.03 | 38.07 | 38.66 | 898,710 | +0.10(+0.26%) |
Apr 03, 2008 | 38.20 | 38.81 | 37.95 | 38.56 | 1,173,338 | +0.12(+0.30%) |
Apr 02, 2008 | 38.52 | 38.65 | 37.85 | 38.44 | 1,760,303 | +0.19(+0.50%) |
Apr 01, 2008 | 35.98 | 38.27 | 35.89 | 38.25 | 3,638,674 | +2.37(+6.62%) |
Mar 31, 2008 | 35.03 | 36.00 | 34.86 | 35.88 | 1,929,526 | +1.07(+3.08%) |
Mar 28, 2008 | 35.64 | 35.67 | 34.71 | 34.81 | 1,228,807 | -0.63(-1.77%) |
Mar 27, 2008 | 35.95 | 36.06 | 35.39 | 35.43 | 1,660,198 | -0.31(-0.86%) |
Mar 26, 2008 | 35.30 | 35.83 | 35.01 | 35.74 | 1,212,020 | +0.15(+0.43%) |
Mar 25, 2008 | 35.48 | 35.78 | 35.18 | 35.59 | 1,188,387 | -0.06(-0.16%) |
Mar 24, 2008 | 35.01 | 35.84 | 34.68 | 35.64 | 1,123,016 | +0.90(+2.60%) |
Mar 21, 2008 | 34.41 | 34.80 | 34.20 | 34.74 | 1,328,915 | +0.00(+0.00%) |
Mar 20, 2008 | 34.41 | 34.80 | 34.20 | 34.74 | 1,328,915 | +0.39(+1.12%) |
Mar 19, 2008 | 35.28 | 35.56 | 34.36 | 34.36 | 1,642,585 | -0.55(-1.57%) |
Mar 18, 2008 | 34.30 | 34.90 | 33.89 | 34.90 | 1,083,977 | +1.17(+3.46%) |
Mar 17, 2008 | 33.23 | 34.00 | 32.69 | 33.74 | 1,691,782 | -0.23(-0.69%) |
Mar 14, 2008 | 34.81 | 35.07 | 33.61 | 33.97 | 2,019,763 | -0.85(-2.45%) |
Mar 13, 2008 | 33.93 | 34.91 | 33.90 | 34.82 | 1,934,569 | +0.50(+1.44%) |
Mar 12, 2008 | 34.09 | 34.89 | 34.09 | 34.33 | 1,016,348 | +0.16(+0.47%) |
Mar 11, 2008 | 34.76 | 34.84 | 33.89 | 34.17 | 3,094,694 | +0.09(+0.26%) |
Mar 10, 2008 | 34.95 | 35.00 | 34.00 | 34.08 | 2,803,385 | -0.79(-2.28%) |
Mar 07, 2008 | 34.90 | 35.24 | 34.59 | 34.87 | 1,984,493 | +0.01(+0.04%) |
Mar 06, 2008 | 35.20 | 35.46 | 34.80 | 34.86 | 1,560,669 | -0.66(-1.85%) |
Mar 05, 2008 | 36.12 | 36.29 | 34.95 | 35.51 | 2,593,119 | -0.76(-2.11%) |
Mar 04, 2008 | 36.98 | 37.22 | 34.95 | 36.28 | 4,330,428 | -1.00(-2.68%) |