Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 38.60 | 38.80 | 38.02 | 38.17 | 927,621 | -0.40(-1.04%) |
May 29, 2008 | 38.80 | 39.20 | 38.53 | 38.57 | 1,432,273 | -0.28(-0.72%) |
May 28, 2008 | 39.40 | 39.60 | 38.52 | 38.85 | 802,382 | -0.31(-0.79%) |
May 27, 2008 | 37.96 | 39.27 | 37.81 | 39.16 | 1,440,091 | +1.16(+3.05%) |
May 26, 2008 | 38.35 | 38.38 | 37.65 | 38.00 | 857,724 | +0.00(+0.00%) |
May 23, 2008 | 38.35 | 38.38 | 37.65 | 38.00 | 857,724 | -0.59(-1.53%) |
May 22, 2008 | 38.68 | 39.10 | 38.21 | 38.59 | 1,108,409 | -0.10(-0.26%) |
May 21, 2008 | 39.81 | 39.92 | 38.00 | 38.69 | 1,495,730 | -1.03(-2.59%) |
May 20, 2008 | 38.97 | 40.00 | 38.59 | 39.72 | 1,542,706 | +0.35(+0.89%) |
May 19, 2008 | 38.72 | 39.59 | 38.30 | 39.37 | 1,611,806 | +0.54(+1.39%) |
May 16, 2008 | 39.24 | 39.24 | 38.40 | 38.83 | 1,560,207 | -0.13(-0.33%) |
May 15, 2008 | 39.25 | 39.57 | 38.71 | 38.96 | 1,042,093 | -0.44(-1.12%) |
May 14, 2008 | 39.40 | 39.80 | 38.93 | 39.40 | 1,496,327 | +0.03(+0.08%) |
May 13, 2008 | 39.15 | 39.61 | 38.99 | 39.37 | 1,057,373 | -0.02(-0.05%) |
May 12, 2008 | 39.14 | 39.53 | 38.51 | 39.39 | 1,228,225 | +0.39(+1.00%) |
May 09, 2008 | 37.09 | 39.50 | 37.08 | 39.00 | 2,989,508 | +1.49(+3.97%) |
May 08, 2008 | 37.62 | 37.97 | 37.00 | 37.51 | 1,104,103 | -0.03(-0.08%) |
May 07, 2008 | 37.12 | 37.95 | 37.01 | 37.54 | 1,263,116 | -0.12(-0.32%) |
May 06, 2008 | 37.30 | 37.98 | 37.02 | 37.66 | 1,080,398 | +0.25(+0.67%) |
May 05, 2008 | 36.50 | 37.58 | 36.33 | 37.41 | 2,204,915 | +0.64(+1.74%) |
May 02, 2008 | 37.24 | 37.75 | 36.56 | 36.77 | 1,569,171 | -0.84(-2.23%) |
May 01, 2008 | 36.42 | 38.09 | 36.32 | 37.61 | 1,895,242 | +1.15(+3.15%) |
Apr 30, 2008 | 35.52 | 36.86 | 35.52 | 36.46 | 7,689,214 | +2.69(+7.97%) |
Apr 29, 2008 | 34.70 | 34.70 | 33.17 | 33.77 | 1,504,803 | -0.91(-2.62%) |
Apr 28, 2008 | 34.54 | 35.00 | 34.43 | 34.68 | 1,013,114 | -0.08(-0.23%) |
Apr 25, 2008 | 34.90 | 35.03 | 34.43 | 34.76 | 657,181 | -0.21(-0.60%) |
Apr 24, 2008 | 34.74 | 35.27 | 34.27 | 34.97 | 1,842,778 | +0.18(+0.52%) |
Apr 23, 2008 | 33.15 | 35.02 | 33.11 | 34.79 | 1,465,194 | +1.49(+4.47%) |
Apr 22, 2008 | 34.04 | 34.31 | 32.95 | 33.30 | 1,126,518 | -0.92(-2.69%) |
Apr 21, 2008 | 33.79 | 34.33 | 33.79 | 34.22 | 996,075 | +0.29(+0.85%) |
Apr 18, 2008 | 33.20 | 35.00 | 33.20 | 33.93 | 1,627,281 | +1.37(+4.21%) |
Apr 17, 2008 | 32.44 | 32.73 | 31.04 | 32.56 | 4,020,225 | +0.16(+0.49%) |
Apr 16, 2008 | 32.49 | 32.91 | 32.05 | 32.40 | 2,124,884 | -0.05(-0.15%) |
Apr 15, 2008 | 33.68 | 34.00 | 32.25 | 32.45 | 1,739,373 | -1.07(-3.19%) |
Apr 14, 2008 | 34.18 | 34.20 | 33.26 | 33.52 | 1,353,993 | -0.80(-2.33%) |
Apr 11, 2008 | 34.29 | 35.41 | 34.08 | 34.32 | 1,393,085 | -1.40(-3.92%) |
Apr 10, 2008 | 35.15 | 36.82 | 35.10 | 35.72 | 2,068,998 | +0.49(+1.39%) |
Apr 09, 2008 | 34.71 | 35.60 | 34.54 | 35.23 | 1,568,398 | +0.33(+0.95%) |
Apr 08, 2008 | 35.50 | 36.00 | 34.46 | 34.90 | 1,615,575 | -1.25(-3.46%) |
Apr 07, 2008 | 36.97 | 37.15 | 36.03 | 36.15 | 991,649 | -0.49(-1.34%) |
Apr 04, 2008 | 36.71 | 37.28 | 35.91 | 36.64 | 1,413,447 | +0.14(+0.38%) |
Apr 03, 2008 | 36.63 | 36.90 | 35.79 | 36.50 | 903,780 | -0.08(-0.22%) |
Apr 02, 2008 | 36.95 | 37.30 | 36.36 | 36.58 | 1,175,179 | -0.25(-0.68%) |
Apr 01, 2008 | 35.57 | 37.16 | 35.54 | 36.83 | 1,495,076 | +1.46(+4.13%) |
Mar 31, 2008 | 34.90 | 36.00 | 34.79 | 35.37 | 1,058,257 | +0.42(+1.20%) |
Mar 28, 2008 | 35.30 | 36.09 | 34.79 | 34.95 | 990,146 | -0.56(-1.58%) |
Mar 27, 2008 | 35.34 | 36.29 | 34.96 | 35.51 | 821,857 | -0.12(-0.34%) |
Mar 26, 2008 | 35.99 | 36.35 | 34.94 | 35.63 | 1,018,395 | -0.46(-1.27%) |
Mar 25, 2008 | 35.69 | 36.49 | 35.30 | 36.09 | 1,581,603 | +0.75(+2.12%) |
Mar 24, 2008 | 34.00 | 35.50 | 33.90 | 35.34 | 1,620,000 | +1.47(+4.34%) |
Mar 21, 2008 | 34.11 | 34.29 | 32.63 | 33.87 | 2,701,639 | +0.00(+0.00%) |
Mar 20, 2008 | 34.11 | 34.29 | 32.63 | 33.87 | 2,701,639 | +0.24(+0.71%) |
Mar 19, 2008 | 33.57 | 35.18 | 33.50 | 33.63 | 2,455,773 | +0.38(+1.14%) |
Mar 18, 2008 | 32.25 | 33.49 | 31.76 | 33.25 | 2,051,967 | +1.35(+4.23%) |
Mar 17, 2008 | 32.32 | 33.56 | 31.25 | 31.90 | 1,945,397 | -1.54(-4.61%) |
Mar 14, 2008 | 34.51 | 34.52 | 32.44 | 33.44 | 1,987,941 | -1.26(-3.63%) |
Mar 13, 2008 | 33.90 | 34.91 | 32.95 | 34.70 | 1,774,819 | +0.39(+1.14%) |
Mar 12, 2008 | 34.27 | 35.10 | 33.70 | 34.31 | 1,717,875 | -0.02(-0.06%) |
Mar 11, 2008 | 32.66 | 34.50 | 32.64 | 34.33 | 2,345,183 | +1.91(+5.89%) |
Mar 10, 2008 | 35.71 | 35.80 | 32.15 | 32.42 | 4,900,365 | -3.16(-8.88%) |
Mar 07, 2008 | 36.86 | 36.89 | 34.55 | 35.58 | 3,494,737 | -1.60(-4.30%) |
Mar 06, 2008 | 38.05 | 38.43 | 37.13 | 37.18 | 1,463,128 | -1.15(-3.00%) |
Mar 05, 2008 | 37.93 | 38.83 | 37.86 | 38.33 | 1,546,662 | +0.45(+1.19%) |
Mar 04, 2008 | 37.43 | 38.27 | 37.12 | 37.88 | 1,624,886 | -0.02(-0.05%) |