Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 36.75 | 36.75 | 36.22 | 36.46 | 489,244 | -0.07(-0.20%) |
May 29, 2008 | 36.09 | 36.86 | 35.86 | 36.53 | 406,893 | +0.45(+1.25%) |
May 28, 2008 | 36.17 | 36.49 | 35.20 | 36.08 | 555,796 | -0.17(-0.47%) |
May 27, 2008 | 36.00 | 36.81 | 36.00 | 36.25 | 602,468 | +0.17(+0.47%) |
May 26, 2008 | 36.41 | 36.53 | 36.07 | 36.08 | 0 | +0.00(+0.00%) |
May 23, 2008 | 36.41 | 36.53 | 36.07 | 36.08 | 495,042 | -0.52(-1.41%) |
May 22, 2008 | 36.59 | 37.10 | 36.39 | 36.60 | 614,595 | -0.07(-0.18%) |
May 21, 2008 | 36.96 | 37.37 | 36.62 | 36.66 | 470,426 | -0.31(-0.83%) |
May 20, 2008 | 37.18 | 37.22 | 36.80 | 36.97 | 409,771 | -0.22(-0.58%) |
May 19, 2008 | 37.42 | 37.97 | 37.16 | 37.18 | 346,262 | -0.31(-0.82%) |
May 16, 2008 | 38.23 | 38.34 | 37.10 | 37.49 | 324,267 | -0.68(-1.79%) |
May 15, 2008 | 37.70 | 38.17 | 37.42 | 38.17 | 310,609 | +0.56(+1.49%) |
May 14, 2008 | 37.74 | 38.02 | 37.50 | 37.61 | 405,678 | +0.12(+0.31%) |
May 13, 2008 | 37.84 | 38.00 | 37.43 | 37.50 | 677,802 | -0.20(-0.52%) |
May 12, 2008 | 36.79 | 37.74 | 36.72 | 37.69 | 489,765 | +1.08(+2.94%) |
May 09, 2008 | 36.51 | 37.52 | 36.24 | 36.62 | 410,672 | -0.25(-0.69%) |
May 08, 2008 | 36.73 | 37.22 | 36.26 | 36.87 | 668,898 | +0.56(+1.54%) |
May 07, 2008 | 37.65 | 37.78 | 36.31 | 36.31 | 457,209 | -1.41(-3.74%) |
May 06, 2008 | 36.85 | 37.75 | 36.52 | 37.72 | 499,782 | +0.65(+1.76%) |
May 05, 2008 | 36.91 | 37.50 | 36.91 | 37.06 | 354,644 | -0.32(-0.85%) |
May 02, 2008 | 37.78 | 38.30 | 37.18 | 37.38 | 633,425 | -0.26(-0.69%) |
May 01, 2008 | 36.27 | 37.83 | 36.02 | 37.65 | 760,793 | +1.24(+3.40%) |
Apr 30, 2008 | 36.52 | 36.86 | 36.22 | 36.41 | 545,861 | -0.18(-0.48%) |
Apr 29, 2008 | 36.84 | 36.86 | 36.35 | 36.58 | 441,211 | -0.23(-0.62%) |
Apr 28, 2008 | 36.59 | 36.91 | 36.08 | 36.81 | 887,198 | +0.31(+0.86%) |
Apr 25, 2008 | 36.09 | 36.53 | 35.45 | 36.50 | 838,934 | +0.64(+1.78%) |
Apr 24, 2008 | 34.66 | 35.96 | 34.34 | 35.86 | 772,912 | +1.10(+3.15%) |
Apr 23, 2008 | 34.86 | 34.87 | 34.18 | 34.76 | 634,941 | +0.18(+0.51%) |
Apr 22, 2008 | 34.99 | 35.13 | 34.50 | 34.59 | 891,893 | -0.42(-1.21%) |
Apr 21, 2008 | 35.60 | 35.81 | 34.96 | 35.01 | 694,965 | -0.80(-2.22%) |
Apr 18, 2008 | 36.35 | 36.58 | 35.73 | 35.81 | 796,316 | -0.10(-0.27%) |
Apr 17, 2008 | 35.28 | 36.15 | 35.07 | 35.90 | 732,950 | +0.46(+1.29%) |
Apr 16, 2008 | 34.30 | 35.45 | 34.30 | 35.45 | 689,856 | +1.48(+4.36%) |
Apr 15, 2008 | 33.82 | 34.05 | 33.37 | 33.97 | 722,872 | +0.64(+1.92%) |
Apr 14, 2008 | 34.42 | 34.42 | 33.27 | 33.33 | 602,304 | -1.00(-2.93%) |
Apr 11, 2008 | 34.38 | 34.83 | 34.27 | 34.33 | 826,780 | -0.46(-1.33%) |
Apr 10, 2008 | 35.24 | 35.41 | 34.49 | 34.80 | 771,405 | -0.43(-1.22%) |
Apr 09, 2008 | 35.59 | 35.64 | 34.90 | 35.23 | 1,183,849 | -0.21(-0.59%) |
Apr 08, 2008 | 35.13 | 35.52 | 34.48 | 35.43 | 840,704 | +0.18(+0.52%) |
Apr 07, 2008 | 35.40 | 35.74 | 34.86 | 35.25 | 497,543 | +0.11(+0.32%) |
Apr 04, 2008 | 35.77 | 35.77 | 34.92 | 35.14 | 852,231 | -0.52(-1.44%) |
Apr 03, 2008 | 35.86 | 35.90 | 35.32 | 35.66 | 488,187 | -0.38(-1.05%) |
Apr 02, 2008 | 35.90 | 36.36 | 35.01 | 36.03 | 1,071,181 | +0.09(+0.25%) |
Apr 01, 2008 | 35.11 | 35.94 | 35.11 | 35.94 | 823,237 | +1.35(+3.90%) |
Mar 31, 2008 | 33.84 | 35.15 | 33.84 | 34.59 | 876,976 | +0.68(+2.00%) |
Mar 28, 2008 | 34.86 | 34.95 | 33.82 | 33.91 | 642,574 | -0.74(-2.15%) |
Mar 27, 2008 | 35.21 | 35.48 | 34.48 | 34.66 | 652,955 | -0.38(-1.08%) |
Mar 26, 2008 | 36.09 | 36.09 | 35.00 | 35.04 | 759,714 | -1.19(-3.29%) |
Mar 25, 2008 | 35.80 | 36.75 | 35.40 | 36.23 | 1,199,256 | +0.34(+0.95%) |
Mar 24, 2008 | 35.76 | 36.69 | 35.67 | 35.89 | 1,101,077 | +0.11(+0.31%) |
Mar 21, 2008 | 33.77 | 35.78 | 33.71 | 35.78 | 1,068,542 | +0.00(+0.00%) |
Mar 20, 2008 | 33.77 | 35.78 | 33.71 | 35.78 | 1,068,542 | +2.07(+6.15%) |
Mar 19, 2008 | 34.00 | 34.66 | 33.71 | 33.71 | 938,473 | -0.33(-0.98%) |
Mar 18, 2008 | 33.52 | 34.63 | 32.72 | 34.04 | 798,349 | +1.14(+3.47%) |
Mar 17, 2008 | 32.15 | 33.31 | 31.95 | 32.90 | 930,330 | -0.01(-0.04%) |
Mar 14, 2008 | 33.87 | 34.03 | 32.55 | 32.91 | 941,955 | -0.76(-2.27%) |
Mar 13, 2008 | 32.38 | 33.81 | 32.03 | 33.67 | 1,095,174 | +0.72(+2.18%) |
Mar 12, 2008 | 33.84 | 34.61 | 32.94 | 32.96 | 991,001 | -0.78(-2.32%) |
Mar 11, 2008 | 32.54 | 33.74 | 31.88 | 33.74 | 1,253,817 | +2.25(+7.15%) |
Mar 10, 2008 | 32.10 | 32.41 | 31.48 | 31.49 | 1,019,159 | -0.46(-1.43%) |
Mar 07, 2008 | 31.42 | 32.55 | 31.42 | 31.95 | 1,103,902 | +0.18(+0.58%) |
Mar 06, 2008 | 32.49 | 32.68 | 31.76 | 31.76 | 981,057 | -0.95(-2.91%) |
Mar 05, 2008 | 33.31 | 33.79 | 32.52 | 32.71 | 1,091,749 | -0.38(-1.16%) |
Mar 04, 2008 | 32.89 | 33.23 | 32.32 | 33.10 | 1,333,681 | -0.19(-0.57%) |