Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 36.15 | 36.63 | 35.17 | 36.63 | 435,286 | +0.66(+1.84%) |
May 29, 2008 | 35.86 | 36.50 | 35.58 | 35.97 | 369,891 | +0.02(+0.07%) |
May 28, 2008 | 35.97 | 36.19 | 35.11 | 35.94 | 328,900 | +0.06(+0.17%) |
May 27, 2008 | 35.14 | 35.88 | 34.77 | 35.88 | 365,075 | +0.83(+2.38%) |
May 26, 2008 | 34.46 | 35.38 | 34.29 | 35.05 | 0 | +0.00(+0.00%) |
May 23, 2008 | 34.46 | 35.38 | 34.29 | 35.05 | 620,570 | +0.29(+0.84%) |
May 22, 2008 | 36.26 | 36.71 | 34.00 | 34.76 | 1,114,408 | -1.54(-4.25%) |
May 21, 2008 | 36.87 | 37.51 | 35.69 | 36.30 | 529,615 | -0.55(-1.48%) |
May 20, 2008 | 37.45 | 37.92 | 36.42 | 36.85 | 435,164 | -0.92(-2.43%) |
May 19, 2008 | 38.61 | 39.40 | 37.53 | 37.77 | 792,762 | -0.86(-2.24%) |
May 16, 2008 | 39.35 | 39.35 | 38.02 | 38.63 | 556,521 | -0.27(-0.69%) |
May 15, 2008 | 37.96 | 39.00 | 37.25 | 38.90 | 865,498 | +1.41(+3.76%) |
May 14, 2008 | 36.95 | 37.97 | 36.76 | 37.49 | 684,796 | +0.54(+1.46%) |
May 13, 2008 | 37.96 | 38.75 | 36.66 | 36.95 | 593,470 | -1.59(-4.12%) |
May 12, 2008 | 36.95 | 38.76 | 36.30 | 38.53 | 899,592 | +1.58(+4.28%) |
May 09, 2008 | 36.36 | 37.68 | 36.12 | 36.95 | 434,368 | +0.13(+0.36%) |
May 08, 2008 | 36.62 | 36.94 | 36.26 | 36.82 | 537,964 | +0.08(+0.22%) |
May 07, 2008 | 37.40 | 37.86 | 36.68 | 36.74 | 419,249 | -0.66(-1.77%) |
May 06, 2008 | 36.79 | 37.85 | 36.34 | 37.40 | 609,159 | +0.54(+1.45%) |
May 05, 2008 | 39.21 | 39.21 | 36.51 | 36.87 | 652,288 | -1.26(-3.30%) |
May 02, 2008 | 39.46 | 39.46 | 37.40 | 38.13 | 704,698 | -0.99(-2.53%) |
May 01, 2008 | 38.74 | 39.43 | 36.48 | 39.12 | 1,927,826 | -0.43(-1.09%) |
Apr 30, 2008 | 41.26 | 41.77 | 39.49 | 39.55 | 847,319 | -1.40(-3.43%) |
Apr 29, 2008 | 40.31 | 41.52 | 39.21 | 40.95 | 239,991 | +0.46(+1.13%) |
Apr 28, 2008 | 40.00 | 41.06 | 39.31 | 40.50 | 215,501 | +0.37(+0.92%) |
Apr 25, 2008 | 40.58 | 40.94 | 39.64 | 40.13 | 190,847 | -0.29(-0.71%) |
Apr 24, 2008 | 38.82 | 41.31 | 38.82 | 40.41 | 648,569 | +1.94(+5.04%) |
Apr 23, 2008 | 38.37 | 39.21 | 38.19 | 38.47 | 240,144 | +0.27(+0.72%) |
Apr 22, 2008 | 39.41 | 39.62 | 37.58 | 38.20 | 840,367 | -1.32(-3.34%) |
Apr 21, 2008 | 40.13 | 40.58 | 39.27 | 39.52 | 579,127 | -0.88(-2.18%) |
Apr 18, 2008 | 39.87 | 40.67 | 39.63 | 40.40 | 557,697 | +1.54(+3.96%) |
Apr 17, 2008 | 39.06 | 39.59 | 38.52 | 38.86 | 522,516 | -0.32(-0.81%) |
Apr 16, 2008 | 38.06 | 39.44 | 37.81 | 39.18 | 504,025 | +1.64(+4.37%) |
Apr 15, 2008 | 38.19 | 38.97 | 37.38 | 37.54 | 622,497 | -0.35(-0.93%) |
Apr 14, 2008 | 38.45 | 39.47 | 37.87 | 37.89 | 365,450 | -0.98(-2.53%) |
Apr 11, 2008 | 40.50 | 40.50 | 38.21 | 38.87 | 884,084 | -1.33(-3.30%) |
Apr 10, 2008 | 38.91 | 41.11 | 38.73 | 40.20 | 539,543 | +0.89(+2.27%) |
Apr 09, 2008 | 41.14 | 41.41 | 38.51 | 39.31 | 886,478 | -2.04(-4.93%) |
Apr 08, 2008 | 40.76 | 41.79 | 39.72 | 41.34 | 759,744 | -0.47(-1.13%) |
Apr 07, 2008 | 41.69 | 43.10 | 41.50 | 41.82 | 410,712 | +0.32(+0.76%) |
Apr 04, 2008 | 43.53 | 43.53 | 40.78 | 41.50 | 714,416 | -2.27(-5.19%) |
Apr 03, 2008 | 43.50 | 44.21 | 42.59 | 43.77 | 352,331 | -0.24(-0.54%) |
Apr 02, 2008 | 43.79 | 45.84 | 43.77 | 44.01 | 713,636 | -0.91(-2.02%) |
Apr 01, 2008 | 42.55 | 44.92 | 42.05 | 44.92 | 796,062 | +2.63(+6.21%) |
Mar 31, 2008 | 42.89 | 44.28 | 42.29 | 42.29 | 448,543 | -1.22(-2.81%) |
Mar 28, 2008 | 42.87 | 44.97 | 42.42 | 43.51 | 476,678 | +0.44(+1.03%) |
Mar 27, 2008 | 45.71 | 46.14 | 43.00 | 43.07 | 581,554 | -2.63(-5.75%) |
Mar 26, 2008 | 46.96 | 47.42 | 44.97 | 45.69 | 893,139 | -1.91(-4.01%) |
Mar 25, 2008 | 45.67 | 48.42 | 45.07 | 47.60 | 1,315,334 | +0.74(+1.57%) |
Mar 24, 2008 | 44.98 | 47.95 | 44.47 | 46.87 | 711,685 | +1.73(+3.82%) |
Mar 21, 2008 | 44.93 | 45.71 | 42.32 | 45.14 | 925,833 | +0.00(+0.00%) |
Mar 20, 2008 | 44.93 | 45.71 | 42.32 | 45.14 | 925,833 | +3.26(+7.78%) |
Mar 19, 2008 | 43.17 | 43.17 | 41.10 | 41.88 | 440,648 | -0.40(-0.93%) |
Mar 18, 2008 | 41.10 | 42.56 | 40.75 | 42.28 | 905,954 | +1.74(+4.30%) |
Mar 17, 2008 | 38.51 | 42.98 | 38.46 | 40.53 | 655,479 | +0.83(+2.08%) |
Mar 14, 2008 | 39.88 | 40.59 | 38.50 | 39.71 | 505,707 | +0.13(+0.32%) |
Mar 13, 2008 | 36.28 | 39.80 | 36.08 | 39.58 | 487,557 | +2.81(+7.66%) |
Mar 12, 2008 | 37.95 | 38.84 | 36.52 | 36.76 | 433,995 | -1.28(-3.37%) |
Mar 11, 2008 | 37.24 | 38.05 | 36.51 | 38.05 | 372,031 | +1.90(+5.25%) |
Mar 10, 2008 | 38.10 | 38.10 | 36.01 | 36.15 | 326,371 | -1.96(-5.15%) |
Mar 07, 2008 | 38.20 | 40.08 | 37.86 | 38.11 | 334,886 | -0.80(-2.05%) |
Mar 06, 2008 | 38.93 | 39.33 | 38.01 | 38.91 | 306,101 | -0.15(-0.39%) |
Mar 05, 2008 | 37.86 | 39.86 | 37.74 | 39.06 | 389,658 | +1.14(+3.00%) |
Mar 04, 2008 | 37.71 | 38.31 | 36.93 | 37.92 | 380,516 | -0.43(-1.13%) |