Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 37.28 | 38.76 | 37.17 | 38.63 | 1,557,146 | +1.63(+4.41%) |
May 29, 2008 | 37.94 | 37.95 | 36.85 | 37.00 | 1,079,509 | -1.05(-2.76%) |
May 28, 2008 | 37.42 | 38.11 | 37.02 | 38.05 | 1,422,010 | +0.23(+0.61%) |
May 27, 2008 | 38.39 | 38.46 | 37.77 | 37.82 | 817,697 | -0.74(-1.92%) |
May 26, 2008 | 38.91 | 39.26 | 37.92 | 38.56 | 0 | +0.00(+0.00%) |
May 23, 2008 | 38.91 | 39.26 | 37.92 | 38.56 | 1,052,839 | -0.11(-0.28%) |
May 22, 2008 | 39.04 | 39.91 | 38.44 | 38.67 | 1,384,673 | -0.45(-1.15%) |
May 21, 2008 | 39.00 | 40.12 | 38.52 | 39.12 | 1,913,509 | +0.23(+0.59%) |
May 20, 2008 | 38.80 | 39.10 | 38.34 | 38.89 | 868,611 | +0.14(+0.36%) |
May 19, 2008 | 37.89 | 39.04 | 37.71 | 38.75 | 1,322,632 | +0.81(+2.13%) |
May 16, 2008 | 37.40 | 38.05 | 37.22 | 37.94 | 1,124,132 | +0.81(+2.18%) |
May 15, 2008 | 37.29 | 37.37 | 36.38 | 37.13 | 1,293,524 | +0.21(+0.57%) |
May 14, 2008 | 37.57 | 37.84 | 36.75 | 36.92 | 854,181 | -0.50(-1.34%) |
May 13, 2008 | 36.34 | 37.52 | 36.05 | 37.42 | 782,450 | +0.99(+2.72%) |
May 12, 2008 | 36.86 | 36.86 | 35.84 | 36.43 | 796,390 | -0.48(-1.30%) |
May 09, 2008 | 36.82 | 37.04 | 36.16 | 36.91 | 349,143 | -0.06(-0.16%) |
May 08, 2008 | 36.25 | 36.97 | 36.09 | 36.97 | 815,983 | +0.64(+1.76%) |
May 07, 2008 | 37.20 | 37.35 | 36.11 | 36.33 | 1,119,141 | -0.62(-1.68%) |
May 06, 2008 | 35.82 | 37.36 | 35.73 | 36.95 | 1,639,759 | +1.20(+3.36%) |
May 05, 2008 | 34.67 | 35.82 | 34.22 | 35.75 | 1,596,571 | +1.51(+4.41%) |
May 02, 2008 | 34.12 | 34.50 | 33.56 | 34.24 | 1,437,988 | +0.58(+1.72%) |
May 01, 2008 | 34.68 | 34.95 | 33.10 | 33.66 | 2,120,005 | -0.89(-2.58%) |
Apr 30, 2008 | 34.80 | 34.98 | 33.53 | 34.55 | 1,327,152 | -0.05(-0.14%) |
Apr 29, 2008 | 35.51 | 35.51 | 34.29 | 34.60 | 1,275,470 | -0.86(-2.43%) |
Apr 28, 2008 | 36.12 | 36.12 | 35.21 | 35.46 | 1,339,292 | -0.31(-0.87%) |
Apr 25, 2008 | 34.32 | 35.77 | 34.25 | 35.77 | 2,354,887 | +1.46(+4.26%) |
Apr 24, 2008 | 34.70 | 34.88 | 33.49 | 34.31 | 1,953,018 | -0.69(-1.97%) |
Apr 23, 2008 | 35.62 | 35.65 | 34.45 | 35.00 | 959,937 | -0.77(-2.15%) |
Apr 22, 2008 | 35.50 | 35.81 | 34.86 | 35.77 | 1,013,344 | +0.39(+1.10%) |
Apr 21, 2008 | 35.83 | 35.99 | 34.98 | 35.38 | 2,082,223 | -0.39(-1.09%) |
Apr 18, 2008 | 34.84 | 36.07 | 34.31 | 35.77 | 1,627,293 | +1.12(+3.23%) |
Apr 17, 2008 | 34.66 | 34.84 | 34.14 | 34.65 | 1,247,517 | -0.12(-0.35%) |
Apr 16, 2008 | 34.00 | 34.81 | 33.40 | 34.77 | 1,503,527 | +1.06(+3.14%) |
Apr 15, 2008 | 33.31 | 33.78 | 32.77 | 33.71 | 1,290,302 | +0.40(+1.20%) |
Apr 14, 2008 | 32.76 | 33.56 | 32.49 | 33.31 | 741,068 | +0.78(+2.40%) |
Apr 11, 2008 | 32.94 | 33.20 | 32.36 | 32.53 | 785,800 | -0.83(-2.49%) |
Apr 10, 2008 | 33.35 | 33.51 | 32.81 | 33.36 | 1,397,420 | +0.07(+0.21%) |
Apr 09, 2008 | 33.37 | 34.07 | 33.16 | 33.29 | 2,272,746 | -0.26(-0.77%) |
Apr 08, 2008 | 33.26 | 34.05 | 33.21 | 33.55 | 1,054,155 | -0.47(-1.38%) |
Apr 07, 2008 | 34.68 | 35.00 | 33.80 | 34.02 | 2,057,005 | +0.21(+0.62%) |
Apr 04, 2008 | 33.11 | 34.25 | 32.45 | 33.81 | 2,476,579 | +1.05(+3.21%) |
Apr 03, 2008 | 31.50 | 33.25 | 31.40 | 32.76 | 2,954,293 | +1.34(+4.26%) |
Apr 02, 2008 | 31.15 | 31.50 | 30.54 | 31.42 | 1,704,050 | +0.43(+1.39%) |
Apr 01, 2008 | 31.88 | 31.88 | 30.55 | 30.99 | 1,618,883 | -0.51(-1.62%) |
Mar 31, 2008 | 31.44 | 32.29 | 31.10 | 31.50 | 2,306,879 | +0.45(+1.45%) |
Mar 28, 2008 | 29.70 | 31.17 | 29.59 | 31.05 | 2,510,005 | +1.84(+6.30%) |
Mar 27, 2008 | 30.29 | 30.64 | 29.21 | 29.21 | 1,398,987 | -1.24(-4.07%) |
Mar 26, 2008 | 29.93 | 30.71 | 29.52 | 30.45 | 1,870,505 | +0.66(+2.22%) |
Mar 25, 2008 | 29.40 | 29.97 | 29.32 | 29.79 | 1,440,400 | +0.61(+2.09%) |
Mar 24, 2008 | 28.94 | 29.85 | 28.80 | 29.18 | 1,856,533 | -0.03(-0.10%) |
Mar 21, 2008 | 29.50 | 29.64 | 28.26 | 29.21 | 2,209,276 | +0.00(+0.00%) |
Mar 20, 2008 | 29.50 | 29.64 | 28.26 | 29.21 | 2,209,276 | -0.43(-1.45%) |
Mar 19, 2008 | 31.29 | 31.36 | 29.64 | 29.64 | 2,028,525 | -1.80(-5.73%) |
Mar 18, 2008 | 30.50 | 31.64 | 30.50 | 31.44 | 3,813,439 | +1.33(+4.42%) |
Mar 17, 2008 | 29.72 | 31.09 | 29.71 | 30.11 | 2,261,919 | -1.11(-3.56%) |
Mar 14, 2008 | 32.37 | 32.38 | 30.59 | 31.22 | 2,524,431 | -1.03(-3.19%) |
Mar 13, 2008 | 30.90 | 32.30 | 29.42 | 32.25 | 3,685,417 | +0.93(+2.97%) |
Mar 12, 2008 | 31.03 | 31.75 | 31.03 | 31.32 | 3,929,424 | +0.02(+0.06%) |
Mar 11, 2008 | 32.80 | 33.20 | 30.99 | 31.30 | 4,575,606 | -1.18(-3.63%) |
Mar 10, 2008 | 33.18 | 33.24 | 32.33 | 32.48 | 1,236,551 | -0.80(-2.40%) |
Mar 07, 2008 | 33.78 | 33.89 | 32.86 | 33.28 | 1,525,657 | -0.80(-2.35%) |
Mar 06, 2008 | 35.10 | 35.23 | 33.95 | 34.08 | 846,805 | -0.91(-2.60%) |
Mar 05, 2008 | 34.44 | 35.12 | 34.18 | 34.99 | 1,248,525 | +0.92(+2.70%) |
Mar 04, 2008 | 34.55 | 34.63 | 33.66 | 34.07 | 2,181,122 | -0.58(-1.67%) |