Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 38.64 | 38.70 | 38.04 | 38.63 | 204,615 | +0.17(+0.44%) |
May 29, 2008 | 38.22 | 38.56 | 38.20 | 38.46 | 243,846 | +0.01(+0.02%) |
May 28, 2008 | 38.34 | 38.47 | 38.18 | 38.46 | 40,102 | -0.06(-0.16%) |
May 27, 2008 | 38.41 | 38.53 | 38.19 | 38.52 | 99,250 | -0.02(-0.05%) |
May 26, 2008 | 38.81 | 38.82 | 38.47 | 38.53 | 0 | +0.00(+0.00%) |
May 23, 2008 | 38.81 | 38.82 | 38.47 | 38.53 | 52,661 | -0.26(-0.67%) |
May 22, 2008 | 38.88 | 38.90 | 38.69 | 38.80 | 44,206 | +0.38(+0.98%) |
May 21, 2008 | 38.84 | 38.95 | 38.37 | 38.42 | 43,335 | -0.28(-0.74%) |
May 20, 2008 | 38.95 | 38.95 | 38.54 | 38.70 | 85,526 | -0.20(-0.51%) |
May 19, 2008 | 39.03 | 39.23 | 38.90 | 38.90 | 69,324 | -0.18(-0.47%) |
May 16, 2008 | 38.89 | 39.10 | 38.84 | 39.09 | 46,225 | +0.22(+0.57%) |
May 15, 2008 | 38.56 | 38.89 | 38.48 | 38.86 | 32,548 | +0.69(+1.80%) |
May 14, 2008 | 38.42 | 38.61 | 38.16 | 38.18 | 168,961 | -0.14(-0.36%) |
May 13, 2008 | 38.38 | 38.46 | 38.19 | 38.32 | 68,889 | -0.19(-0.49%) |
May 12, 2008 | 38.29 | 38.57 | 38.19 | 38.50 | 29,689 | +0.31(+0.80%) |
May 09, 2008 | 38.18 | 38.27 | 38.02 | 38.20 | 44,883 | -0.32(-0.82%) |
May 08, 2008 | 38.54 | 38.70 | 38.40 | 38.52 | 100,728 | +0.60(+1.58%) |
May 07, 2008 | 38.56 | 38.56 | 37.89 | 37.92 | 54,743 | -0.86(-2.22%) |
May 06, 2008 | 38.31 | 38.80 | 38.22 | 38.78 | 52,455 | +0.34(+0.88%) |
May 05, 2008 | 38.37 | 38.48 | 38.27 | 38.44 | 49,299 | +0.08(+0.21%) |
May 02, 2008 | 38.38 | 38.43 | 38.15 | 38.36 | 44,780 | +0.22(+0.59%) |
May 01, 2008 | 37.87 | 38.25 | 37.84 | 38.13 | 75,275 | +0.08(+0.21%) |
Apr 30, 2008 | 38.06 | 38.38 | 38.03 | 38.06 | 59,042 | +0.26(+0.69%) |
Apr 29, 2008 | 37.81 | 37.90 | 37.71 | 37.80 | 45,034 | -0.36(-0.94%) |
Apr 28, 2008 | 38.18 | 38.30 | 38.10 | 38.15 | 64,030 | +0.27(+0.72%) |
Apr 25, 2008 | 37.84 | 37.90 | 37.65 | 37.88 | 47,558 | +0.15(+0.40%) |
Apr 24, 2008 | 37.61 | 37.86 | 37.29 | 37.73 | 65,843 | -0.18(-0.46%) |
Apr 23, 2008 | 37.84 | 38.01 | 37.66 | 37.90 | 60,962 | +0.05(+0.13%) |
Apr 22, 2008 | 37.92 | 38.00 | 37.75 | 37.86 | 68,024 | -0.35(-0.92%) |
Apr 21, 2008 | 37.93 | 38.21 | 37.75 | 38.21 | 127,355 | +0.30(+0.78%) |
Apr 18, 2008 | 37.84 | 38.15 | 37.69 | 37.91 | 62,130 | +0.20(+0.53%) |
Apr 17, 2008 | 37.49 | 37.76 | 37.43 | 37.71 | 56,646 | -0.34(-0.89%) |
Apr 16, 2008 | 37.73 | 38.06 | 37.68 | 38.05 | 52,438 | +0.98(+2.65%) |
Apr 15, 2008 | 37.08 | 37.08 | 36.86 | 37.07 | 38,145 | +0.14(+0.38%) |
Apr 14, 2008 | 36.96 | 37.06 | 36.79 | 36.93 | 27,970 | +0.06(+0.16%) |
Apr 11, 2008 | 37.12 | 37.20 | 36.75 | 36.87 | 37,974 | -0.32(-0.85%) |
Apr 10, 2008 | 37.27 | 37.35 | 37.10 | 37.19 | 19,136 | -0.21(-0.56%) |
Apr 09, 2008 | 37.58 | 37.58 | 37.33 | 37.40 | 34,148 | -0.39(-1.03%) |
Apr 08, 2008 | 37.69 | 37.79 | 37.61 | 37.78 | 41,242 | -0.35(-0.92%) |
Apr 07, 2008 | 38.19 | 38.34 | 38.06 | 38.13 | 55,450 | +0.44(+1.17%) |
Apr 04, 2008 | 37.80 | 37.93 | 37.64 | 37.69 | 74,402 | +0.06(+0.16%) |
Apr 03, 2008 | 37.41 | 37.89 | 37.40 | 37.63 | 41,737 | -0.05(-0.14%) |
Apr 02, 2008 | 37.73 | 37.92 | 37.51 | 37.69 | 51,932 | -0.41(-1.08%) |
Apr 01, 2008 | 37.63 | 38.16 | 37.52 | 38.10 | 52,460 | +0.89(+2.38%) |
Mar 31, 2008 | 37.11 | 37.51 | 37.09 | 37.21 | 64,007 | +0.38(+1.04%) |
Mar 28, 2008 | 37.07 | 37.22 | 36.83 | 36.83 | 26,375 | +0.04(+0.12%) |
Mar 27, 2008 | 37.29 | 37.29 | 36.79 | 36.79 | 75,042 | +0.20(+0.55%) |
Mar 26, 2008 | 36.70 | 36.74 | 36.49 | 36.59 | 44,323 | -0.15(-0.41%) |
Mar 25, 2008 | 36.33 | 36.79 | 36.20 | 36.74 | 301,063 | +0.42(+1.15%) |
Mar 24, 2008 | 36.00 | 36.57 | 36.00 | 36.32 | 53,981 | +0.87(+2.46%) |
Mar 21, 2008 | 34.90 | 35.56 | 34.90 | 35.45 | 44,046 | +0.00(+0.00%) |
Mar 20, 2008 | 34.90 | 35.56 | 34.90 | 35.45 | 44,046 | +0.55(+1.56%) |
Mar 19, 2008 | 35.92 | 35.93 | 34.90 | 34.90 | 81,634 | -1.35(-3.71%) |
Mar 18, 2008 | 35.86 | 36.30 | 35.69 | 36.25 | 69,677 | +0.89(+2.52%) |
Mar 17, 2008 | 35.02 | 35.59 | 34.87 | 35.36 | 58,573 | -0.19(-0.54%) |
Mar 14, 2008 | 36.33 | 36.37 | 35.19 | 35.55 | 50,810 | -0.88(-2.42%) |
Mar 13, 2008 | 35.94 | 36.64 | 35.85 | 36.43 | 219,738 | +0.36(+1.01%) |
Mar 12, 2008 | 36.36 | 36.53 | 36.07 | 36.07 | 74,730 | -0.46(-1.26%) |
Mar 11, 2008 | 36.19 | 36.53 | 35.75 | 36.53 | 70,606 | +1.31(+3.72%) |
Mar 10, 2008 | 35.81 | 35.81 | 35.18 | 35.22 | 107,559 | -0.63(-1.76%) |
Mar 07, 2008 | 36.03 | 36.30 | 35.61 | 35.85 | 77,571 | -0.30(-0.84%) |
Mar 06, 2008 | 36.87 | 36.87 | 36.15 | 36.15 | 41,517 | -0.42(-1.16%) |
Mar 05, 2008 | 36.55 | 36.81 | 36.35 | 36.58 | 54,604 | +0.07(+0.20%) |
Mar 04, 2008 | 36.42 | 36.61 | 36.01 | 36.51 | 66,317 | -0.47(-1.28%) |