Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 37.50 | 37.64 | 36.88 | 37.60 | 409,138 | +0.09(+0.24%) |
May 29, 2008 | 37.20 | 37.72 | 36.82 | 37.51 | 210,044 | +0.32(+0.86%) |
May 28, 2008 | 37.56 | 37.56 | 36.62 | 37.19 | 331,156 | -0.36(-0.96%) |
May 27, 2008 | 36.69 | 37.58 | 36.60 | 37.55 | 270,147 | +0.87(+2.37%) |
May 26, 2008 | 37.15 | 37.15 | 36.50 | 36.68 | 165,293 | +0.00(+0.00%) |
May 23, 2008 | 37.15 | 37.15 | 36.50 | 36.68 | 165,293 | -0.52(-1.40%) |
May 22, 2008 | 36.92 | 37.71 | 36.92 | 37.20 | 169,438 | +0.29(+0.79%) |
May 21, 2008 | 37.47 | 37.69 | 36.66 | 36.91 | 284,303 | -0.48(-1.28%) |
May 20, 2008 | 37.94 | 38.21 | 37.17 | 37.39 | 243,165 | -0.60(-1.58%) |
May 19, 2008 | 37.92 | 38.47 | 37.63 | 37.99 | 460,236 | +0.16(+0.42%) |
May 16, 2008 | 37.85 | 38.03 | 37.04 | 37.83 | 258,063 | +0.20(+0.53%) |
May 15, 2008 | 37.38 | 37.70 | 37.17 | 37.63 | 317,053 | +0.06(+0.16%) |
May 14, 2008 | 38.04 | 38.11 | 37.48 | 37.57 | 231,214 | -0.30(-0.79%) |
May 13, 2008 | 37.19 | 37.89 | 36.93 | 37.87 | 274,711 | +0.68(+1.83%) |
May 12, 2008 | 37.08 | 37.53 | 37.00 | 37.19 | 248,901 | +0.09(+0.24%) |
May 09, 2008 | 37.37 | 37.50 | 36.95 | 37.10 | 252,611 | -0.59(-1.57%) |
May 08, 2008 | 36.85 | 37.94 | 36.74 | 37.69 | 357,871 | +0.91(+2.47%) |
May 07, 2008 | 36.96 | 37.57 | 36.71 | 36.78 | 311,569 | -0.20(-0.54%) |
May 06, 2008 | 36.96 | 37.28 | 36.79 | 36.98 | 302,396 | -0.11(-0.30%) |
May 05, 2008 | 37.32 | 37.42 | 36.63 | 37.09 | 313,447 | -0.40(-1.07%) |
May 02, 2008 | 37.78 | 38.00 | 37.27 | 37.49 | 280,941 | -0.18(-0.48%) |
May 01, 2008 | 36.76 | 37.67 | 36.37 | 37.67 | 398,844 | +0.92(+2.50%) |
Apr 30, 2008 | 36.30 | 37.10 | 36.30 | 36.75 | 541,595 | +0.32(+0.88%) |
Apr 29, 2008 | 35.93 | 36.46 | 35.93 | 36.43 | 369,074 | +0.37(+1.03%) |
Apr 28, 2008 | 36.62 | 36.69 | 36.00 | 36.06 | 262,029 | -0.39(-1.07%) |
Apr 25, 2008 | 36.66 | 36.71 | 35.86 | 36.45 | 473,094 | -0.04(-0.11%) |
Apr 24, 2008 | 35.46 | 36.73 | 35.10 | 36.49 | 746,230 | +1.15(+3.25%) |
Apr 23, 2008 | 34.18 | 35.99 | 34.06 | 35.34 | 999,377 | +2.00(+6.00%) |
Apr 22, 2008 | 33.43 | 34.09 | 33.00 | 33.34 | 478,109 | -0.72(-2.11%) |
Apr 21, 2008 | 34.10 | 34.36 | 33.63 | 34.06 | 361,240 | -0.28(-0.82%) |
Apr 18, 2008 | 34.17 | 34.67 | 33.97 | 34.34 | 455,221 | +0.64(+1.90%) |
Apr 17, 2008 | 33.98 | 34.18 | 33.51 | 33.70 | 336,910 | -0.34(-1.00%) |
Apr 16, 2008 | 33.22 | 34.09 | 33.22 | 34.04 | 674,884 | +1.00(+3.03%) |
Apr 15, 2008 | 33.14 | 33.20 | 32.84 | 33.04 | 334,678 | +0.15(+0.46%) |
Apr 14, 2008 | 32.90 | 33.16 | 32.66 | 32.89 | 317,635 | -0.08(-0.24%) |
Apr 11, 2008 | 32.95 | 33.40 | 32.72 | 32.97 | 398,759 | -0.15(-0.45%) |
Apr 10, 2008 | 32.93 | 33.41 | 32.67 | 33.12 | 358,808 | +0.26(+0.79%) |
Apr 09, 2008 | 33.31 | 33.49 | 32.74 | 32.86 | 407,248 | -0.47(-1.41%) |
Apr 08, 2008 | 33.06 | 33.40 | 33.06 | 33.33 | 504,627 | +0.11(+0.33%) |
Apr 07, 2008 | 33.75 | 33.75 | 33.02 | 33.22 | 377,711 | -0.78(-2.29%) |
Apr 04, 2008 | 34.00 | 34.20 | 33.60 | 34.00 | 399,611 | +0.01(+0.03%) |
Apr 03, 2008 | 33.67 | 34.09 | 33.51 | 33.99 | 422,744 | +0.02(+0.06%) |
Apr 02, 2008 | 34.46 | 34.72 | 33.65 | 33.97 | 723,378 | -0.56(-1.62%) |
Apr 01, 2008 | 33.56 | 34.65 | 33.49 | 34.53 | 633,732 | +1.21(+3.63%) |
Mar 31, 2008 | 33.03 | 33.64 | 32.80 | 33.32 | 336,531 | +0.40(+1.22%) |
Mar 28, 2008 | 33.02 | 33.36 | 32.88 | 32.92 | 392,324 | +0.01(+0.03%) |
Mar 27, 2008 | 33.38 | 33.44 | 32.86 | 32.91 | 329,341 | -0.37(-1.11%) |
Mar 26, 2008 | 33.70 | 33.89 | 33.00 | 33.28 | 263,026 | -0.63(-1.86%) |
Mar 25, 2008 | 33.91 | 34.15 | 33.37 | 33.91 | 258,102 | -0.14(-0.41%) |
Mar 24, 2008 | 33.78 | 34.49 | 33.07 | 34.05 | 439,586 | +0.40(+1.19%) |
Mar 21, 2008 | 33.30 | 33.71 | 33.00 | 33.65 | 408,840 | +0.00(+0.00%) |
Mar 20, 2008 | 33.30 | 33.71 | 33.00 | 33.65 | 408,840 | +0.43(+1.29%) |
Mar 19, 2008 | 33.69 | 33.85 | 33.21 | 33.22 | 454,888 | -0.52(-1.54%) |
Mar 18, 2008 | 32.98 | 33.74 | 32.63 | 33.74 | 501,161 | +1.31(+4.04%) |
Mar 17, 2008 | 32.59 | 32.94 | 31.75 | 32.43 | 541,102 | -0.86(-2.58%) |
Mar 14, 2008 | 33.77 | 33.82 | 32.88 | 33.29 | 518,449 | -0.27(-0.80%) |
Mar 13, 2008 | 33.11 | 33.72 | 33.07 | 33.56 | 635,832 | +0.07(+0.21%) |
Mar 12, 2008 | 33.12 | 33.81 | 32.94 | 33.49 | 511,131 | +0.37(+1.12%) |
Mar 11, 2008 | 32.50 | 33.12 | 32.50 | 33.12 | 668,282 | +0.94(+2.92%) |
Mar 10, 2008 | 32.37 | 32.64 | 32.18 | 32.18 | 560,467 | -0.46(-1.41%) |
Mar 07, 2008 | 32.03 | 32.96 | 32.03 | 32.64 | 705,346 | +0.13(+0.40%) |
Mar 06, 2008 | 32.87 | 33.13 | 32.51 | 32.51 | 674,038 | -0.39(-1.19%) |
Mar 05, 2008 | 32.71 | 33.30 | 32.63 | 32.90 | 616,476 | +0.30(+0.92%) |
Mar 04, 2008 | 33.66 | 33.76 | 32.22 | 32.60 | 569,518 | -0.52(-1.57%) |