Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 35.91 | 36.13 | 35.91 | 36.03 | 383,303 | +0.16(+0.45%) |
May 29, 2008 | 35.91 | 36.03 | 35.68 | 35.87 | 445,254 | -0.05(-0.14%) |
May 28, 2008 | 35.74 | 35.95 | 35.57 | 35.92 | 292,495 | +0.04(+0.10%) |
May 27, 2008 | 35.92 | 35.92 | 35.52 | 35.88 | 406,833 | +0.01(+0.02%) |
May 26, 2008 | 36.45 | 36.45 | 35.80 | 35.87 | 0 | +0.00(+0.00%) |
May 23, 2008 | 36.45 | 36.45 | 35.80 | 35.87 | 360,906 | -0.46(-1.25%) |
May 22, 2008 | 36.25 | 36.45 | 36.21 | 36.33 | 376,081 | +0.37(+1.04%) |
May 21, 2008 | 36.60 | 36.60 | 35.93 | 35.96 | 361,750 | -0.44(-1.21%) |
May 20, 2008 | 36.72 | 36.72 | 36.30 | 36.40 | 511,747 | -0.36(-0.98%) |
May 19, 2008 | 36.94 | 37.04 | 36.69 | 36.76 | 791,500 | -0.07(-0.19%) |
May 16, 2008 | 36.86 | 36.86 | 36.55 | 36.83 | 328,443 | +0.37(+1.02%) |
May 15, 2008 | 36.07 | 36.48 | 36.01 | 36.45 | 469,425 | +0.61(+1.70%) |
May 14, 2008 | 36.13 | 36.15 | 35.73 | 35.84 | 256,395 | +0.05(+0.14%) |
May 13, 2008 | 36.19 | 36.19 | 35.66 | 35.79 | 287,187 | -0.10(-0.27%) |
May 12, 2008 | 35.78 | 35.94 | 35.51 | 35.89 | 238,169 | +0.41(+1.15%) |
May 09, 2008 | 35.45 | 35.59 | 35.35 | 35.48 | 172,213 | -0.20(-0.56%) |
May 08, 2008 | 35.91 | 35.91 | 35.45 | 35.68 | 374,303 | +0.18(+0.49%) |
May 07, 2008 | 36.13 | 36.13 | 35.45 | 35.51 | 828,157 | -0.66(-1.81%) |
May 06, 2008 | 35.97 | 36.20 | 35.68 | 36.16 | 374,724 | +0.20(+0.56%) |
May 05, 2008 | 35.99 | 35.99 | 35.79 | 35.96 | 376,231 | +0.10(+0.28%) |
May 02, 2008 | 36.07 | 36.07 | 35.70 | 35.86 | 529,169 | +0.11(+0.30%) |
May 01, 2008 | 35.60 | 35.82 | 35.26 | 35.76 | 466,212 | +0.26(+0.72%) |
Apr 30, 2008 | 35.31 | 35.67 | 35.20 | 35.50 | 383,958 | +0.35(+1.01%) |
Apr 29, 2008 | 35.55 | 35.55 | 35.11 | 35.15 | 317,738 | -0.44(-1.24%) |
Apr 28, 2008 | 35.87 | 35.87 | 35.52 | 35.59 | 581,674 | +0.19(+0.53%) |
Apr 25, 2008 | 35.61 | 35.61 | 35.20 | 35.40 | 382,789 | +0.21(+0.58%) |
Apr 24, 2008 | 35.41 | 35.41 | 34.76 | 35.20 | 707,871 | -0.08(-0.22%) |
Apr 23, 2008 | 35.36 | 35.41 | 34.98 | 35.27 | 267,618 | +0.01(+0.04%) |
Apr 22, 2008 | 35.40 | 35.40 | 34.95 | 35.26 | 263,736 | -0.29(-0.80%) |
Apr 21, 2008 | 35.61 | 35.61 | 35.15 | 35.55 | 262,749 | +0.25(+0.70%) |
Apr 18, 2008 | 35.48 | 35.48 | 35.07 | 35.30 | 308,596 | +0.42(+1.19%) |
Apr 17, 2008 | 34.95 | 35.33 | 34.72 | 34.88 | 276,960 | -0.44(-1.25%) |
Apr 16, 2008 | 34.32 | 35.32 | 34.32 | 35.32 | 389,790 | +1.16(+3.39%) |
Apr 15, 2008 | 34.00 | 34.25 | 33.94 | 34.16 | 182,844 | +0.24(+0.71%) |
Apr 14, 2008 | 34.08 | 34.14 | 33.80 | 33.92 | 195,746 | +0.04(+0.13%) |
Apr 11, 2008 | 34.38 | 34.38 | 33.83 | 33.88 | 292,503 | -0.50(-1.47%) |
Apr 10, 2008 | 34.16 | 34.47 | 34.05 | 34.38 | 214,137 | +0.08(+0.24%) |
Apr 09, 2008 | 34.72 | 34.72 | 34.16 | 34.30 | 452,640 | -0.40(-1.15%) |
Apr 08, 2008 | 35.04 | 35.04 | 34.41 | 34.70 | 374,719 | -0.17(-0.48%) |
Apr 07, 2008 | 35.07 | 35.15 | 34.76 | 34.87 | 601,807 | +0.12(+0.34%) |
Apr 04, 2008 | 34.94 | 34.94 | 34.43 | 34.75 | 916,826 | +0.11(+0.31%) |
Apr 03, 2008 | 34.21 | 34.80 | 34.21 | 34.64 | 1,218,141 | +0.04(+0.11%) |
Apr 02, 2008 | 34.84 | 34.84 | 34.23 | 34.61 | 435,801 | +0.12(+0.34%) |
Apr 01, 2008 | 34.38 | 34.49 | 33.75 | 34.49 | 614,275 | +0.97(+2.89%) |
Mar 31, 2008 | 33.83 | 33.83 | 33.16 | 33.52 | 356,001 | +0.16(+0.47%) |
Mar 28, 2008 | 33.33 | 33.75 | 33.17 | 33.36 | 335,039 | +0.11(+0.34%) |
Mar 27, 2008 | 33.80 | 33.83 | 33.25 | 33.25 | 294,517 | -0.05(-0.15%) |
Mar 26, 2008 | 33.62 | 33.62 | 33.10 | 33.30 | 557,480 | -0.11(-0.34%) |
Mar 25, 2008 | 33.60 | 33.60 | 32.93 | 33.41 | 804,222 | +0.35(+1.07%) |
Mar 24, 2008 | 32.78 | 33.06 | 32.40 | 33.06 | 606,258 | +1.08(+3.36%) |
Mar 21, 2008 | 32.19 | 32.19 | 31.13 | 31.98 | 420,093 | +0.00(+0.00%) |
Mar 20, 2008 | 32.19 | 32.19 | 31.13 | 31.98 | 420,093 | +0.21(+0.65%) |
Mar 19, 2008 | 33.06 | 33.06 | 31.64 | 31.78 | 467,245 | -1.42(-4.27%) |
Mar 18, 2008 | 32.34 | 33.19 | 32.34 | 33.19 | 644,592 | +1.18(+3.69%) |
Mar 17, 2008 | 31.92 | 32.14 | 31.40 | 32.01 | 839,046 | -0.68(-2.09%) |
Mar 14, 2008 | 33.73 | 33.73 | 32.22 | 32.70 | 501,614 | -0.68(-2.03%) |
Mar 13, 2008 | 33.05 | 33.46 | 32.57 | 33.37 | 356,360 | +0.01(+0.02%) |
Mar 12, 2008 | 34.19 | 34.19 | 33.18 | 33.37 | 455,443 | -0.27(-0.81%) |
Mar 11, 2008 | 33.56 | 33.64 | 32.74 | 33.64 | 532,024 | +1.29(+4.00%) |
Mar 10, 2008 | 32.95 | 32.95 | 32.10 | 32.35 | 317,078 | -0.39(-1.20%) |
Mar 07, 2008 | 33.09 | 33.09 | 32.39 | 32.74 | 534,196 | -0.37(-1.11%) |
Mar 06, 2008 | 33.77 | 33.77 | 32.93 | 33.11 | 301,155 | -0.50(-1.50%) |
Mar 05, 2008 | 33.47 | 33.75 | 33.21 | 33.61 | 337,907 | +0.45(+1.35%) |
Mar 04, 2008 | 33.42 | 33.42 | 32.68 | 33.16 | 417,352 | -0.43(-1.28%) |