Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 36.25 | 36.96 | 34.82 | 36.02 | 1,248,772 | -0.64(-1.76%) |
May 29, 2008 | 36.44 | 36.92 | 36.23 | 36.67 | 615,815 | +0.35(+0.98%) |
May 28, 2008 | 36.21 | 36.50 | 35.88 | 36.31 | 455,209 | +0.36(+1.01%) |
May 27, 2008 | 35.62 | 35.95 | 35.04 | 35.95 | 420,775 | +0.55(+1.55%) |
May 26, 2008 | 35.59 | 35.68 | 34.80 | 35.40 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.59 | 35.68 | 34.80 | 35.40 | 649,859 | -0.10(-0.29%) |
May 22, 2008 | 35.14 | 35.97 | 35.01 | 35.51 | 383,340 | +0.30(+0.85%) |
May 21, 2008 | 35.81 | 36.10 | 34.91 | 35.21 | 458,708 | -0.45(-1.27%) |
May 20, 2008 | 35.33 | 35.98 | 35.00 | 35.66 | 607,974 | +0.14(+0.41%) |
May 19, 2008 | 35.90 | 36.13 | 35.30 | 35.51 | 507,728 | -0.51(-1.41%) |
May 16, 2008 | 35.99 | 36.42 | 35.24 | 36.02 | 446,778 | +0.02(+0.07%) |
May 15, 2008 | 35.78 | 36.14 | 35.21 | 36.00 | 371,187 | +0.14(+0.38%) |
May 14, 2008 | 36.14 | 36.38 | 35.72 | 35.86 | 264,552 | -0.22(-0.60%) |
May 13, 2008 | 36.13 | 36.26 | 35.75 | 36.08 | 220,296 | +0.03(+0.09%) |
May 12, 2008 | 35.43 | 36.13 | 34.85 | 36.05 | 358,916 | +0.82(+2.33%) |
May 09, 2008 | 34.64 | 35.34 | 34.23 | 35.22 | 188,166 | +0.15(+0.44%) |
May 08, 2008 | 35.32 | 35.44 | 34.56 | 35.07 | 412,741 | +0.19(+0.55%) |
May 07, 2008 | 35.76 | 35.86 | 34.81 | 34.88 | 429,584 | -0.88(-2.46%) |
May 06, 2008 | 35.44 | 36.05 | 35.43 | 35.76 | 472,240 | +0.19(+0.52%) |
May 05, 2008 | 35.56 | 35.75 | 35.06 | 35.57 | 375,889 | +0.06(+0.16%) |
May 02, 2008 | 36.06 | 36.39 | 35.39 | 35.51 | 381,657 | -0.31(-0.88%) |
May 01, 2008 | 35.57 | 36.47 | 35.44 | 35.83 | 533,243 | +0.27(+0.75%) |
Apr 30, 2008 | 35.94 | 36.26 | 35.29 | 35.56 | 575,235 | +0.04(+0.11%) |
Apr 29, 2008 | 35.99 | 35.99 | 35.44 | 35.52 | 427,172 | -0.44(-1.23%) |
Apr 28, 2008 | 36.30 | 36.51 | 35.44 | 35.97 | 497,767 | -0.24(-0.67%) |
Apr 25, 2008 | 36.07 | 36.33 | 35.62 | 36.21 | 531,396 | +0.16(+0.45%) |
Apr 24, 2008 | 35.70 | 36.57 | 35.44 | 36.05 | 454,329 | +0.27(+0.74%) |
Apr 23, 2008 | 35.68 | 36.04 | 35.39 | 35.78 | 334,173 | +0.27(+0.75%) |
Apr 22, 2008 | 36.17 | 36.29 | 34.95 | 35.51 | 633,649 | -0.78(-2.15%) |
Apr 21, 2008 | 35.71 | 36.44 | 35.18 | 36.30 | 847,221 | +0.64(+1.78%) |
Apr 18, 2008 | 36.59 | 36.59 | 35.28 | 35.66 | 957,088 | -0.48(-1.32%) |
Apr 17, 2008 | 35.80 | 36.41 | 34.75 | 36.13 | 1,847,593 | +2.06(+6.05%) |
Apr 16, 2008 | 32.62 | 34.07 | 32.61 | 34.07 | 921,899 | +1.73(+5.35%) |
Apr 15, 2008 | 31.96 | 32.39 | 31.59 | 32.34 | 532,773 | +0.60(+1.88%) |
Apr 14, 2008 | 32.02 | 32.14 | 31.58 | 31.74 | 374,848 | -0.33(-1.03%) |
Apr 11, 2008 | 32.53 | 32.56 | 31.91 | 32.07 | 538,179 | -0.78(-2.38%) |
Apr 10, 2008 | 32.12 | 33.02 | 31.87 | 32.86 | 313,348 | +0.80(+2.49%) |
Apr 09, 2008 | 32.55 | 32.81 | 31.87 | 32.06 | 334,826 | -0.61(-1.87%) |
Apr 08, 2008 | 32.57 | 32.95 | 32.27 | 32.67 | 268,626 | -0.21(-0.64%) |
Apr 07, 2008 | 32.79 | 33.14 | 32.61 | 32.88 | 466,991 | +0.21(+0.64%) |
Apr 04, 2008 | 32.54 | 33.17 | 32.30 | 32.67 | 399,506 | +0.06(+0.17%) |
Apr 03, 2008 | 32.59 | 32.96 | 32.22 | 32.61 | 375,174 | -0.14(-0.44%) |
Apr 02, 2008 | 32.63 | 33.05 | 32.30 | 32.76 | 464,684 | +0.02(+0.05%) |
Apr 01, 2008 | 31.71 | 32.80 | 31.40 | 32.74 | 511,363 | +1.39(+4.42%) |
Mar 31, 2008 | 30.98 | 31.62 | 30.79 | 31.36 | 410,804 | +0.31(+0.99%) |
Mar 28, 2008 | 31.21 | 31.50 | 30.92 | 31.05 | 342,262 | -0.06(-0.18%) |
Mar 27, 2008 | 31.78 | 32.03 | 31.04 | 31.11 | 310,493 | -0.43(-1.38%) |
Mar 26, 2008 | 31.71 | 31.90 | 31.23 | 31.54 | 365,118 | -0.25(-0.79%) |
Mar 25, 2008 | 31.31 | 31.99 | 31.00 | 31.79 | 501,680 | +0.56(+1.78%) |
Mar 24, 2008 | 30.48 | 31.71 | 30.46 | 31.24 | 399,195 | +0.87(+2.86%) |
Mar 21, 2008 | 29.97 | 30.84 | 29.56 | 30.37 | 1,503,799 | +0.00(+0.00%) |
Mar 20, 2008 | 29.97 | 30.84 | 29.56 | 30.37 | 1,503,799 | +0.69(+2.33%) |
Mar 19, 2008 | 30.75 | 31.32 | 29.67 | 29.67 | 585,287 | -0.81(-2.67%) |
Mar 18, 2008 | 28.61 | 30.67 | 28.61 | 30.49 | 941,059 | +2.10(+7.41%) |
Mar 17, 2008 | 28.03 | 29.57 | 27.80 | 28.39 | 1,156,931 | -0.13(-0.45%) |
Mar 14, 2008 | 29.56 | 29.56 | 27.95 | 28.51 | 892,124 | -0.86(-2.93%) |
Mar 13, 2008 | 28.91 | 29.63 | 28.35 | 29.38 | 625,952 | +0.01(+0.03%) |
Mar 12, 2008 | 29.80 | 29.84 | 28.59 | 29.37 | 710,869 | -0.23(-0.79%) |
Mar 11, 2008 | 29.11 | 29.60 | 28.60 | 29.60 | 680,453 | +1.43(+5.06%) |
Mar 10, 2008 | 28.97 | 28.98 | 28.12 | 28.18 | 588,707 | -0.64(-2.24%) |
Mar 07, 2008 | 28.39 | 29.22 | 28.21 | 28.82 | 798,393 | +0.23(+0.79%) |
Mar 06, 2008 | 29.48 | 29.74 | 28.47 | 28.59 | 979,028 | -1.11(-3.74%) |
Mar 05, 2008 | 29.80 | 29.96 | 29.24 | 29.71 | 688,026 | +0.04(+0.14%) |
Mar 04, 2008 | 30.38 | 30.42 | 29.18 | 29.67 | 947,308 | -0.98(-3.21%) |