Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 38.55 | 38.81 | 38.13 | 38.15 | 1,774,661 | -0.31(-0.81%) |
May 29, 2008 | 37.93 | 38.84 | 37.92 | 38.46 | 2,574,153 | +0.26(+0.69%) |
May 28, 2008 | 38.15 | 39.47 | 37.99 | 38.20 | 1,861,701 | +0.16(+0.42%) |
May 27, 2008 | 37.90 | 38.22 | 37.49 | 38.04 | 2,848,733 | -0.10(-0.27%) |
May 26, 2008 | 38.04 | 38.47 | 37.88 | 38.14 | 0 | +0.00(+0.00%) |
May 23, 2008 | 38.04 | 38.47 | 37.88 | 38.14 | 3,080,964 | -0.14(-0.37%) |
May 22, 2008 | 36.24 | 38.50 | 36.22 | 38.28 | 3,183,527 | +0.86(+2.28%) |
May 21, 2008 | 36.89 | 38.04 | 36.88 | 37.43 | 3,263,552 | +0.26(+0.71%) |
May 20, 2008 | 37.61 | 37.93 | 36.53 | 37.16 | 4,984,609 | -0.23(-0.63%) |
May 19, 2008 | 38.11 | 38.18 | 37.17 | 37.40 | 2,866,456 | -0.62(-1.63%) |
May 16, 2008 | 38.43 | 38.43 | 37.29 | 38.02 | 3,493,980 | +0.23(+0.62%) |
May 15, 2008 | 37.60 | 37.83 | 37.18 | 37.78 | 2,556,195 | +0.14(+0.37%) |
May 14, 2008 | 37.59 | 37.83 | 37.16 | 37.64 | 3,153,309 | +0.18(+0.48%) |
May 13, 2008 | 38.87 | 38.87 | 37.04 | 37.47 | 3,978,312 | -0.98(-2.54%) |
May 12, 2008 | 38.81 | 39.19 | 38.23 | 38.44 | 2,119,465 | -0.35(-0.90%) |
May 09, 2008 | 38.25 | 38.82 | 38.06 | 38.79 | 2,088,835 | +0.10(+0.27%) |
May 08, 2008 | 38.56 | 38.76 | 38.15 | 38.69 | 2,201,345 | +0.35(+0.91%) |
May 07, 2008 | 38.98 | 38.98 | 38.09 | 38.34 | 2,854,955 | -0.32(-0.83%) |
May 06, 2008 | 38.91 | 38.91 | 37.76 | 38.66 | 2,085,888 | -0.04(-0.10%) |
May 05, 2008 | 39.47 | 39.75 | 38.50 | 38.70 | 3,232,770 | -1.17(-2.95%) |
May 02, 2008 | 40.34 | 40.34 | 38.81 | 39.87 | 3,263,831 | +1.34(+3.49%) |
May 01, 2008 | 39.37 | 39.47 | 37.89 | 38.53 | 5,179,863 | -1.61(-4.00%) |
Apr 30, 2008 | 40.86 | 41.29 | 39.80 | 40.13 | 2,156,609 | -0.92(-2.24%) |
Apr 29, 2008 | 40.74 | 41.35 | 40.42 | 41.05 | 1,534,780 | +0.34(+0.83%) |
Apr 28, 2008 | 41.31 | 41.31 | 40.39 | 40.72 | 1,353,465 | -0.15(-0.37%) |
Apr 25, 2008 | 39.64 | 40.92 | 39.29 | 40.87 | 1,747,648 | +1.32(+3.35%) |
Apr 24, 2008 | 40.83 | 40.83 | 39.04 | 39.54 | 2,082,459 | -0.84(-2.07%) |
Apr 23, 2008 | 37.65 | 40.71 | 37.36 | 40.38 | 5,094,713 | +2.95(+7.88%) |
Apr 22, 2008 | 38.95 | 38.95 | 37.02 | 37.43 | 4,535,910 | -2.33(-5.86%) |
Apr 21, 2008 | 39.83 | 40.40 | 39.44 | 39.76 | 2,297,610 | -0.37(-0.91%) |
Apr 18, 2008 | 41.31 | 41.57 | 39.99 | 40.12 | 1,716,560 | -0.42(-1.04%) |
Apr 17, 2008 | 40.13 | 40.88 | 39.95 | 40.55 | 1,873,989 | +0.48(+1.20%) |
Apr 16, 2008 | 37.93 | 40.72 | 37.99 | 40.07 | 1,743,376 | -0.05(-0.12%) |
Apr 15, 2008 | 38.93 | 40.61 | 38.93 | 40.12 | 2,531,931 | +0.94(+2.40%) |
Apr 14, 2008 | 39.17 | 39.72 | 38.84 | 39.18 | 1,569,642 | -0.15(-0.38%) |
Apr 11, 2008 | 40.76 | 40.88 | 39.27 | 39.33 | 1,601,612 | -0.94(-2.33%) |
Apr 10, 2008 | 39.69 | 40.76 | 39.47 | 40.27 | 1,818,314 | -0.03(-0.07%) |
Apr 09, 2008 | 41.11 | 41.36 | 40.14 | 40.29 | 1,432,130 | -0.67(-1.63%) |
Apr 08, 2008 | 40.58 | 41.46 | 40.42 | 40.96 | 1,383,013 | +0.18(+0.44%) |
Apr 07, 2008 | 41.18 | 41.63 | 40.72 | 40.78 | 1,513,281 | -0.02(-0.05%) |
Apr 04, 2008 | 40.85 | 41.13 | 40.11 | 40.80 | 1,575,123 | +0.32(+0.79%) |
Apr 03, 2008 | 40.29 | 41.20 | 40.18 | 40.48 | 2,453,956 | -0.12(-0.30%) |
Apr 02, 2008 | 41.37 | 41.82 | 40.37 | 40.60 | 3,330,935 | -0.91(-2.20%) |
Apr 01, 2008 | 38.53 | 41.52 | 37.59 | 41.52 | 3,352,141 | +3.39(+8.90%) |
Mar 31, 2008 | 38.85 | 39.01 | 38.02 | 38.12 | 2,205,244 | -0.51(-1.31%) |
Mar 28, 2008 | 39.37 | 39.37 | 38.51 | 38.63 | 1,659,475 | -0.48(-1.23%) |
Mar 27, 2008 | 38.87 | 39.43 | 38.50 | 39.11 | 1,782,827 | +0.34(+0.87%) |
Mar 26, 2008 | 39.23 | 39.23 | 38.38 | 38.77 | 1,822,036 | -0.61(-1.55%) |
Mar 25, 2008 | 39.97 | 40.21 | 38.88 | 39.38 | 2,062,561 | +0.47(+1.21%) |
Mar 24, 2008 | 39.47 | 39.47 | 38.25 | 38.91 | 2,020,224 | +1.48(+3.97%) |
Mar 21, 2008 | 37.00 | 38.80 | 36.50 | 37.43 | 2,590,194 | +0.00(+0.00%) |
Mar 20, 2008 | 37.00 | 38.80 | 36.50 | 37.43 | 2,590,194 | +0.42(+1.14%) |
Mar 19, 2008 | 37.58 | 38.58 | 37.00 | 37.00 | 2,735,976 | -0.18(-0.48%) |
Mar 18, 2008 | 37.59 | 37.79 | 36.04 | 37.18 | 3,462,376 | +0.13(+0.36%) |
Mar 17, 2008 | 36.93 | 37.62 | 36.65 | 37.05 | 3,236,661 | -0.48(-1.28%) |
Mar 14, 2008 | 38.87 | 38.87 | 36.77 | 37.53 | 4,195,745 | -1.03(-2.68%) |
Mar 13, 2008 | 37.59 | 38.68 | 37.35 | 38.56 | 5,436,573 | +1.02(+2.73%) |
Mar 12, 2008 | 35.14 | 39.23 | 34.78 | 37.54 | 9,902,104 | +1.12(+3.07%) |
Mar 11, 2008 | 38.06 | 38.19 | 34.53 | 36.42 | 12,204,744 | -3.97(-9.82%) |
Mar 10, 2008 | 40.42 | 41.82 | 40.22 | 40.39 | 1,698,869 | +0.08(+0.21%) |
Mar 07, 2008 | 40.25 | 41.12 | 40.10 | 40.30 | 2,979,651 | -0.35(-0.86%) |
Mar 06, 2008 | 41.95 | 42.23 | 40.58 | 40.65 | 1,728,006 | -1.56(-3.70%) |
Mar 05, 2008 | 41.41 | 42.41 | 41.39 | 42.21 | 2,004,263 | +0.70(+1.70%) |
Mar 04, 2008 | 41.57 | 41.87 | 41.14 | 41.51 | 2,900,762 | -0.54(-1.27%) |