Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 35.00 | 35.35 | 34.49 | 35.17 | 3,205,400 | +0.33(+0.94%) |
May 29, 2008 | 34.96 | 35.37 | 34.68 | 34.84 | 2,888,993 | -0.03(-0.07%) |
May 28, 2008 | 35.07 | 35.07 | 34.33 | 34.87 | 3,716,858 | -0.16(-0.47%) |
May 27, 2008 | 33.97 | 35.09 | 33.78 | 35.03 | 7,879,465 | +2.15(+6.54%) |
May 26, 2008 | 33.87 | 34.04 | 32.63 | 32.88 | 6,441,085 | +0.00(+0.00%) |
May 23, 2008 | 33.87 | 34.04 | 32.63 | 32.88 | 6,441,085 | -1.13(-3.33%) |
May 22, 2008 | 34.10 | 34.86 | 33.96 | 34.02 | 3,674,777 | -0.14(-0.40%) |
May 21, 2008 | 34.49 | 35.16 | 34.08 | 34.15 | 4,229,288 | -0.41(-1.20%) |
May 20, 2008 | 35.46 | 35.85 | 34.31 | 34.57 | 4,499,609 | -0.93(-2.63%) |
May 19, 2008 | 36.13 | 36.61 | 35.46 | 35.50 | 4,433,998 | -0.72(-1.98%) |
May 16, 2008 | 36.36 | 36.40 | 35.61 | 36.22 | 3,099,929 | +0.03(+0.10%) |
May 15, 2008 | 36.21 | 36.22 | 35.16 | 36.18 | 3,912,765 | +0.11(+0.31%) |
May 14, 2008 | 34.91 | 36.55 | 34.72 | 36.07 | 5,625,380 | +1.48(+4.27%) |
May 13, 2008 | 34.80 | 35.06 | 34.38 | 34.59 | 3,296,854 | -0.27(-0.77%) |
May 12, 2008 | 34.33 | 34.86 | 33.70 | 34.86 | 4,172,063 | +0.22(+0.62%) |
May 09, 2008 | 34.21 | 34.92 | 34.03 | 34.65 | 2,254,345 | -0.02(-0.05%) |
May 08, 2008 | 34.71 | 34.97 | 33.98 | 34.66 | 3,942,912 | -0.14(-0.40%) |
May 07, 2008 | 35.65 | 35.92 | 34.65 | 34.80 | 2,799,320 | -1.05(-2.94%) |
May 06, 2008 | 35.60 | 36.02 | 35.04 | 35.86 | 3,753,155 | -0.02(-0.05%) |
May 05, 2008 | 37.38 | 37.38 | 35.66 | 35.87 | 3,122,150 | -1.07(-2.90%) |
May 02, 2008 | 37.34 | 37.77 | 36.56 | 36.94 | 2,528,716 | +0.05(+0.14%) |
May 01, 2008 | 35.43 | 37.19 | 35.26 | 36.89 | 3,370,663 | +1.60(+4.53%) |
Apr 30, 2008 | 36.11 | 36.19 | 35.20 | 35.29 | 3,157,590 | -0.62(-1.73%) |
Apr 29, 2008 | 36.33 | 36.69 | 35.75 | 35.92 | 2,099,092 | -0.56(-1.54%) |
Apr 28, 2008 | 36.54 | 36.71 | 36.12 | 36.48 | 2,792,117 | -0.36(-0.99%) |
Apr 25, 2008 | 37.51 | 38.14 | 36.16 | 36.84 | 3,296,326 | -0.52(-1.39%) |
Apr 24, 2008 | 34.40 | 38.02 | 34.35 | 37.36 | 9,204,531 | +1.81(+5.11%) |
Apr 23, 2008 | 35.28 | 36.33 | 34.95 | 35.54 | 4,537,330 | +0.53(+1.51%) |
Apr 22, 2008 | 35.95 | 36.23 | 34.30 | 35.02 | 4,506,788 | -1.81(-4.93%) |
Apr 21, 2008 | 36.75 | 37.11 | 36.31 | 36.83 | 2,591,661 | -0.20(-0.54%) |
Apr 18, 2008 | 37.74 | 37.74 | 36.26 | 37.03 | 6,091,093 | -0.11(-0.30%) |
Apr 17, 2008 | 37.52 | 37.74 | 36.30 | 37.14 | 3,179,937 | +0.02(+0.05%) |
Apr 16, 2008 | 35.35 | 37.39 | 35.29 | 37.13 | 4,168,218 | +2.20(+6.28%) |
Apr 15, 2008 | 35.61 | 35.61 | 34.62 | 34.93 | 3,767,369 | -0.57(-1.61%) |
Apr 14, 2008 | 35.35 | 35.94 | 34.91 | 35.50 | 2,811,495 | +0.07(+0.20%) |
Apr 11, 2008 | 35.48 | 37.44 | 35.25 | 35.43 | 3,595,475 | -2.20(-5.86%) |
Apr 10, 2008 | 36.37 | 37.74 | 35.96 | 37.64 | 3,868,527 | +1.36(+3.74%) |
Apr 09, 2008 | 36.72 | 36.72 | 35.66 | 36.28 | 4,020,926 | -0.03(-0.07%) |
Apr 08, 2008 | 37.28 | 37.33 | 36.11 | 36.31 | 6,100,407 | -1.75(-4.61%) |
Apr 07, 2008 | 38.13 | 38.66 | 37.81 | 38.06 | 4,376,937 | +0.24(+0.64%) |
Apr 04, 2008 | 37.51 | 38.32 | 36.95 | 37.82 | 4,995,960 | +0.40(+1.06%) |
Apr 03, 2008 | 35.12 | 37.60 | 34.60 | 37.42 | 5,288,302 | +2.05(+5.79%) |
Apr 02, 2008 | 34.52 | 35.41 | 34.52 | 35.37 | 3,034,250 | +0.80(+2.32%) |
Apr 01, 2008 | 33.76 | 35.10 | 33.76 | 34.57 | 4,303,928 | +1.54(+4.66%) |
Mar 31, 2008 | 32.45 | 33.28 | 32.45 | 33.03 | 2,022,506 | +0.42(+1.30%) |
Mar 28, 2008 | 32.59 | 33.37 | 32.49 | 32.61 | 2,398,133 | +0.12(+0.37%) |
Mar 27, 2008 | 32.87 | 33.19 | 32.44 | 32.49 | 2,831,129 | -0.16(-0.48%) |
Mar 26, 2008 | 32.78 | 32.99 | 32.02 | 32.64 | 2,349,874 | -0.41(-1.26%) |
Mar 25, 2008 | 32.80 | 33.33 | 32.60 | 33.06 | 1,503,856 | +0.14(+0.42%) |
Mar 24, 2008 | 32.13 | 33.25 | 31.93 | 32.92 | 4,327,830 | +1.03(+3.22%) |
Mar 21, 2008 | 31.71 | 32.11 | 31.24 | 31.89 | 3,689,413 | +0.00(+0.00%) |
Mar 20, 2008 | 31.71 | 32.11 | 31.24 | 31.89 | 3,689,413 | +0.08(+0.24%) |
Mar 19, 2008 | 33.88 | 33.89 | 31.79 | 31.81 | 3,571,059 | -1.70(-5.08%) |
Mar 18, 2008 | 33.01 | 33.68 | 32.60 | 33.51 | 3,915,561 | +1.10(+3.39%) |
Mar 17, 2008 | 32.79 | 33.37 | 31.77 | 32.42 | 3,621,552 | -0.89(-2.67%) |
Mar 14, 2008 | 35.15 | 35.30 | 33.19 | 33.31 | 3,025,417 | -1.66(-4.75%) |
Mar 13, 2008 | 32.95 | 35.00 | 32.49 | 34.97 | 4,109,397 | +1.67(+5.01%) |
Mar 12, 2008 | 33.74 | 33.85 | 32.75 | 33.30 | 3,585,179 | -0.41(-1.21%) |
Mar 11, 2008 | 33.06 | 33.79 | 32.72 | 33.70 | 2,717,650 | +1.39(+4.31%) |
Mar 10, 2008 | 33.19 | 33.31 | 32.29 | 32.31 | 1,826,056 | -0.84(-2.53%) |
Mar 07, 2008 | 32.62 | 33.85 | 32.43 | 33.15 | 3,760,539 | +0.41(+1.27%) |
Mar 06, 2008 | 34.21 | 34.55 | 32.62 | 32.74 | 3,005,553 | -1.56(-4.54%) |
Mar 05, 2008 | 34.52 | 35.21 | 33.91 | 34.29 | 3,043,725 | -0.21(-0.60%) |
Mar 04, 2008 | 34.06 | 34.52 | 33.28 | 34.50 | 2,747,496 | -0.04(-0.13%) |