Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 38.66 | 38.99 | 38.24 | 38.63 | 332,190 | -0.08(-0.20%) |
May 29, 2008 | 37.63 | 39.16 | 36.86 | 38.70 | 351,117 | +1.07(+2.85%) |
May 28, 2008 | 37.30 | 38.10 | 37.07 | 37.63 | 456,810 | +0.31(+0.84%) |
May 27, 2008 | 35.89 | 37.42 | 35.28 | 37.32 | 290,963 | +1.39(+3.86%) |
May 26, 2008 | 35.72 | 36.15 | 35.23 | 35.93 | 184,051 | +0.00(+0.00%) |
May 23, 2008 | 35.72 | 36.15 | 35.23 | 35.93 | 184,051 | -0.05(-0.13%) |
May 22, 2008 | 36.00 | 36.33 | 35.64 | 35.98 | 141,987 | +0.07(+0.19%) |
May 21, 2008 | 35.88 | 36.44 | 35.54 | 35.91 | 169,252 | +0.13(+0.36%) |
May 20, 2008 | 35.46 | 35.82 | 35.44 | 35.78 | 307,452 | +0.25(+0.71%) |
May 19, 2008 | 35.20 | 35.66 | 35.08 | 35.52 | 316,195 | +0.31(+0.87%) |
May 16, 2008 | 35.62 | 35.62 | 34.62 | 35.22 | 288,445 | -0.16(-0.45%) |
May 15, 2008 | 35.92 | 35.92 | 34.74 | 35.38 | 426,696 | -0.61(-1.70%) |
May 14, 2008 | 35.59 | 36.49 | 35.46 | 35.99 | 168,683 | +0.45(+1.27%) |
May 13, 2008 | 35.92 | 36.05 | 35.05 | 35.54 | 159,179 | -0.40(-1.11%) |
May 12, 2008 | 35.82 | 36.01 | 34.62 | 35.94 | 184,952 | +0.25(+0.69%) |
May 09, 2008 | 35.66 | 35.83 | 35.29 | 35.69 | 108,665 | -0.33(-0.91%) |
May 08, 2008 | 35.74 | 36.29 | 35.54 | 36.02 | 188,259 | +0.19(+0.53%) |
May 07, 2008 | 36.70 | 36.70 | 35.34 | 35.83 | 257,444 | -0.76(-2.07%) |
May 06, 2008 | 35.61 | 36.77 | 35.61 | 36.59 | 221,100 | +0.89(+2.49%) |
May 05, 2008 | 37.29 | 37.30 | 35.30 | 35.70 | 361,803 | -1.37(-3.70%) |
May 02, 2008 | 38.94 | 39.04 | 36.97 | 37.07 | 928,865 | -1.85(-4.76%) |
May 01, 2008 | 37.03 | 39.06 | 36.40 | 38.93 | 938,961 | +2.34(+6.38%) |
Apr 30, 2008 | 36.66 | 36.90 | 36.37 | 36.59 | 307,001 | +0.25(+0.70%) |
Apr 29, 2008 | 36.74 | 36.74 | 36.18 | 36.34 | 187,131 | -0.24(-0.65%) |
Apr 28, 2008 | 35.78 | 37.03 | 34.97 | 36.57 | 354,663 | +0.44(+1.21%) |
Apr 25, 2008 | 36.25 | 36.51 | 35.39 | 36.14 | 121,255 | -0.26(-0.72%) |
Apr 24, 2008 | 35.45 | 36.67 | 34.76 | 36.40 | 118,486 | +1.04(+2.95%) |
Apr 23, 2008 | 35.18 | 35.42 | 34.95 | 35.36 | 120,090 | +0.32(+0.92%) |
Apr 22, 2008 | 35.34 | 35.64 | 34.77 | 35.03 | 226,290 | -0.41(-1.15%) |
Apr 21, 2008 | 34.84 | 35.70 | 34.82 | 35.44 | 168,291 | +0.39(+1.11%) |
Apr 18, 2008 | 35.42 | 35.46 | 34.65 | 35.05 | 238,649 | +0.35(+1.02%) |
Apr 17, 2008 | 34.93 | 35.10 | 34.23 | 34.70 | 178,874 | -0.18(-0.53%) |
Apr 16, 2008 | 34.20 | 35.02 | 33.87 | 34.88 | 211,812 | +1.08(+3.20%) |
Apr 15, 2008 | 33.64 | 34.02 | 33.08 | 33.80 | 209,994 | +0.32(+0.96%) |
Apr 14, 2008 | 33.73 | 34.02 | 32.82 | 33.48 | 225,119 | -0.37(-1.09%) |
Apr 11, 2008 | 35.04 | 35.12 | 33.57 | 33.85 | 225,113 | -1.39(-3.93%) |
Apr 10, 2008 | 35.77 | 35.79 | 35.03 | 35.23 | 323,529 | -0.56(-1.56%) |
Apr 09, 2008 | 36.47 | 37.27 | 35.52 | 35.79 | 324,942 | -0.53(-1.46%) |
Apr 08, 2008 | 35.20 | 36.45 | 35.00 | 36.32 | 324,905 | +0.98(+2.77%) |
Apr 07, 2008 | 35.58 | 35.95 | 35.00 | 35.34 | 177,754 | -0.12(-0.35%) |
Apr 04, 2008 | 35.72 | 35.98 | 35.03 | 35.46 | 373,567 | -0.04(-0.11%) |
Apr 03, 2008 | 35.18 | 35.81 | 34.51 | 35.50 | 368,912 | +0.15(+0.41%) |
Apr 02, 2008 | 36.13 | 36.53 | 34.97 | 35.36 | 542,388 | -0.64(-1.79%) |
Apr 01, 2008 | 35.48 | 36.15 | 35.14 | 36.00 | 545,921 | +1.26(+3.62%) |
Mar 31, 2008 | 34.71 | 35.40 | 34.34 | 34.74 | 452,148 | -0.25(-0.70%) |
Mar 28, 2008 | 36.12 | 36.52 | 34.93 | 34.99 | 356,013 | -1.01(-2.81%) |
Mar 27, 2008 | 36.68 | 37.00 | 36.00 | 36.00 | 389,721 | -0.54(-1.47%) |
Mar 26, 2008 | 35.21 | 37.03 | 35.20 | 36.54 | 479,937 | +1.19(+3.36%) |
Mar 25, 2008 | 35.31 | 35.45 | 34.71 | 35.35 | 419,643 | -0.14(-0.39%) |
Mar 24, 2008 | 35.16 | 35.60 | 34.46 | 35.49 | 637,187 | +0.60(+1.71%) |
Mar 21, 2008 | 33.05 | 35.81 | 32.12 | 34.89 | 1,187,362 | +0.00(+0.00%) |
Mar 20, 2008 | 33.05 | 35.81 | 32.12 | 34.89 | 1,187,899 | +2.18(+6.65%) |
Mar 19, 2008 | 32.66 | 33.15 | 32.29 | 32.71 | 306,855 | +0.23(+0.71%) |
Mar 18, 2008 | 31.90 | 32.55 | 31.41 | 32.48 | 161,218 | +0.97(+3.09%) |
Mar 17, 2008 | 31.32 | 32.03 | 31.11 | 31.51 | 263,642 | -0.66(-2.05%) |
Mar 14, 2008 | 32.75 | 32.78 | 31.57 | 32.17 | 318,409 | -0.43(-1.32%) |
Mar 13, 2008 | 31.43 | 32.73 | 31.43 | 32.60 | 327,643 | +0.87(+2.75%) |
Mar 12, 2008 | 31.89 | 32.17 | 31.63 | 31.73 | 223,978 | -0.16(-0.50%) |
Mar 11, 2008 | 31.53 | 31.92 | 31.30 | 31.89 | 352,955 | +1.08(+3.51%) |
Mar 10, 2008 | 32.12 | 32.59 | 30.76 | 30.81 | 301,994 | -1.61(-4.96%) |
Mar 07, 2008 | 32.40 | 33.04 | 32.07 | 32.42 | 162,510 | -0.13(-0.40%) |
Mar 06, 2008 | 33.24 | 33.58 | 32.47 | 32.55 | 193,383 | -0.95(-2.84%) |
Mar 05, 2008 | 34.09 | 34.43 | 33.14 | 33.50 | 191,482 | -0.36(-1.06%) |
Mar 04, 2008 | 33.29 | 33.93 | 32.91 | 33.86 | 331,631 | +0.28(+0.84%) |