Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 39.22 | 39.52 | 38.84 | 39.03 | 1,561,045 | -0.24(-0.61%) |
May 29, 2008 | 39.18 | 39.60 | 39.12 | 39.27 | 1,293,701 | +0.22(+0.58%) |
May 28, 2008 | 39.10 | 39.22 | 38.86 | 39.05 | 931,792 | -0.04(-0.10%) |
May 27, 2008 | 39.02 | 39.26 | 38.71 | 39.09 | 634,256 | +0.11(+0.28%) |
May 26, 2008 | 39.39 | 39.52 | 38.89 | 38.98 | 0 | +0.00(+0.00%) |
May 23, 2008 | 39.39 | 39.52 | 38.89 | 38.98 | 570,064 | -0.51(-1.29%) |
May 22, 2008 | 39.22 | 39.64 | 39.02 | 39.49 | 766,794 | +0.23(+0.59%) |
May 21, 2008 | 39.17 | 39.99 | 39.16 | 39.26 | 1,227,773 | +0.20(+0.52%) |
May 20, 2008 | 38.64 | 39.52 | 38.62 | 39.05 | 908,761 | +0.34(+0.88%) |
May 19, 2008 | 38.77 | 39.14 | 38.61 | 38.71 | 757,176 | -0.05(-0.14%) |
May 16, 2008 | 38.64 | 38.88 | 38.45 | 38.77 | 921,887 | +0.08(+0.20%) |
May 15, 2008 | 38.21 | 38.91 | 38.06 | 38.69 | 1,091,601 | +0.32(+0.83%) |
May 14, 2008 | 38.54 | 38.61 | 38.19 | 38.37 | 991,599 | -0.15(-0.38%) |
May 13, 2008 | 38.94 | 39.10 | 38.33 | 38.52 | 939,589 | -0.39(-1.01%) |
May 12, 2008 | 38.85 | 39.01 | 38.32 | 38.91 | 625,881 | +0.25(+0.64%) |
May 09, 2008 | 38.40 | 38.91 | 38.22 | 38.67 | 378,715 | +0.06(+0.16%) |
May 08, 2008 | 38.51 | 38.92 | 38.42 | 38.61 | 765,956 | +0.16(+0.42%) |
May 07, 2008 | 38.85 | 39.22 | 38.38 | 38.44 | 730,052 | -0.33(-0.86%) |
May 06, 2008 | 38.42 | 38.85 | 38.14 | 38.78 | 634,699 | +0.26(+0.66%) |
May 05, 2008 | 38.30 | 38.74 | 38.26 | 38.52 | 849,495 | -0.03(-0.08%) |
May 02, 2008 | 39.44 | 39.44 | 38.36 | 38.55 | 1,017,058 | -0.54(-1.39%) |
May 01, 2008 | 38.73 | 39.26 | 38.52 | 39.09 | 1,127,344 | +0.24(+0.62%) |
Apr 30, 2008 | 38.70 | 39.21 | 38.56 | 38.85 | 1,376,717 | +0.02(+0.04%) |
Apr 29, 2008 | 37.85 | 38.98 | 37.85 | 38.84 | 1,580,402 | +0.70(+1.85%) |
Apr 28, 2008 | 37.82 | 38.30 | 37.79 | 38.13 | 952,724 | +0.20(+0.53%) |
Apr 25, 2008 | 37.82 | 38.15 | 37.37 | 37.93 | 1,006,399 | +0.21(+0.55%) |
Apr 24, 2008 | 37.54 | 37.98 | 36.82 | 37.72 | 1,552,599 | +0.14(+0.37%) |
Apr 23, 2008 | 37.47 | 37.97 | 37.27 | 37.58 | 1,363,336 | +0.19(+0.50%) |
Apr 22, 2008 | 37.92 | 37.92 | 37.23 | 37.40 | 2,546,152 | -0.63(-1.67%) |
Apr 21, 2008 | 36.70 | 38.37 | 36.39 | 38.03 | 5,121,758 | +2.71(+7.67%) |
Apr 18, 2008 | 35.88 | 36.07 | 35.11 | 35.32 | 2,272,196 | -0.46(-1.30%) |
Apr 17, 2008 | 35.89 | 36.00 | 35.58 | 35.79 | 867,150 | -0.08(-0.22%) |
Apr 16, 2008 | 35.90 | 35.92 | 35.45 | 35.86 | 749,443 | +0.19(+0.52%) |
Apr 15, 2008 | 35.53 | 36.00 | 35.42 | 35.68 | 1,320,992 | +0.30(+0.85%) |
Apr 14, 2008 | 35.75 | 35.75 | 34.93 | 35.38 | 1,227,416 | -0.27(-0.76%) |
Apr 11, 2008 | 35.77 | 36.20 | 35.60 | 35.65 | 839,227 | -0.47(-1.31%) |
Apr 10, 2008 | 36.03 | 36.30 | 35.91 | 36.12 | 1,458,373 | +0.00(+0.00%) |
Apr 09, 2008 | 35.29 | 36.48 | 35.29 | 36.12 | 2,248,052 | +0.87(+2.46%) |
Apr 08, 2008 | 35.11 | 35.73 | 34.90 | 35.25 | 1,421,594 | -0.04(-0.11%) |
Apr 07, 2008 | 36.07 | 36.10 | 35.22 | 35.29 | 1,202,551 | -0.53(-1.47%) |
Apr 04, 2008 | 36.16 | 36.16 | 35.49 | 35.82 | 960,517 | -0.37(-1.03%) |
Apr 03, 2008 | 36.38 | 36.39 | 35.88 | 36.19 | 1,032,936 | -0.19(-0.51%) |
Apr 02, 2008 | 36.64 | 36.64 | 36.12 | 36.38 | 1,257,700 | -0.05(-0.15%) |
Apr 01, 2008 | 35.21 | 36.43 | 35.01 | 36.43 | 1,579,783 | +1.38(+3.93%) |
Mar 31, 2008 | 35.37 | 35.37 | 34.83 | 35.05 | 2,409,301 | -0.40(-1.14%) |
Mar 28, 2008 | 35.43 | 35.64 | 35.11 | 35.45 | 1,378,056 | +0.19(+0.53%) |
Mar 27, 2008 | 35.06 | 35.51 | 34.92 | 35.27 | 1,439,291 | +0.38(+1.09%) |
Mar 26, 2008 | 35.23 | 35.34 | 33.80 | 34.89 | 1,313,239 | -0.46(-1.29%) |
Mar 25, 2008 | 35.17 | 35.79 | 34.73 | 35.35 | 1,807,750 | +0.14(+0.40%) |
Mar 24, 2008 | 34.89 | 35.35 | 34.70 | 35.21 | 1,310,089 | +0.39(+1.11%) |
Mar 21, 2008 | 34.83 | 35.27 | 34.26 | 34.82 | 2,653,187 | +0.00(+0.00%) |
Mar 20, 2008 | 34.83 | 35.27 | 34.26 | 34.82 | 2,653,187 | -0.09(-0.27%) |
Mar 19, 2008 | 36.15 | 36.38 | 34.91 | 34.91 | 2,512,857 | -0.94(-2.63%) |
Mar 18, 2008 | 34.71 | 35.90 | 34.18 | 35.86 | 2,461,217 | +1.53(+4.47%) |
Mar 17, 2008 | 34.85 | 35.42 | 34.32 | 34.32 | 2,335,611 | -1.07(-3.02%) |
Mar 14, 2008 | 35.88 | 36.07 | 35.07 | 35.39 | 2,050,318 | -0.49(-1.36%) |
Mar 13, 2008 | 35.75 | 36.28 | 34.92 | 35.88 | 1,495,989 | -0.45(-1.24%) |
Mar 12, 2008 | 36.55 | 36.98 | 36.10 | 36.33 | 1,441,920 | -0.21(-0.57%) |
Mar 11, 2008 | 35.97 | 36.54 | 35.44 | 36.54 | 2,855,644 | +0.77(+2.14%) |
Mar 10, 2008 | 35.51 | 36.14 | 35.51 | 35.77 | 1,892,277 | +0.09(+0.26%) |
Mar 07, 2008 | 35.66 | 36.06 | 35.52 | 35.68 | 1,683,450 | -0.25(-0.69%) |
Mar 06, 2008 | 36.34 | 36.39 | 35.93 | 35.93 | 1,411,444 | -0.53(-1.44%) |
Mar 05, 2008 | 36.90 | 37.43 | 35.93 | 36.45 | 2,843,704 | -0.49(-1.32%) |
Mar 04, 2008 | 36.42 | 37.12 | 36.42 | 36.94 | 1,502,253 | +0.15(+0.42%) |