Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 37.90 | 38.17 | 37.70 | 38.01 | 776,853 | +0.15(+0.40%) |
May 29, 2008 | 38.05 | 38.20 | 37.69 | 37.86 | 1,170,578 | -0.18(-0.47%) |
May 28, 2008 | 37.14 | 38.04 | 37.10 | 38.04 | 1,733,546 | +1.06(+2.87%) |
May 27, 2008 | 37.24 | 37.24 | 36.56 | 36.98 | 1,894,970 | -0.14(-0.37%) |
May 26, 2008 | 37.27 | 37.34 | 37.02 | 37.11 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.27 | 37.34 | 37.02 | 37.11 | 1,839,498 | -0.42(-1.11%) |
May 22, 2008 | 37.44 | 38.07 | 37.40 | 37.53 | 1,427,602 | -0.03(-0.07%) |
May 21, 2008 | 38.25 | 38.51 | 37.47 | 37.56 | 1,364,474 | -0.81(-2.12%) |
May 20, 2008 | 38.36 | 38.67 | 38.06 | 38.37 | 1,574,901 | -0.42(-1.07%) |
May 19, 2008 | 39.53 | 39.74 | 38.62 | 38.79 | 1,303,220 | -0.81(-2.06%) |
May 16, 2008 | 39.18 | 39.60 | 39.00 | 39.60 | 1,027,590 | +0.53(+1.35%) |
May 15, 2008 | 38.96 | 39.12 | 38.58 | 39.07 | 960,685 | +0.16(+0.41%) |
May 14, 2008 | 38.61 | 39.20 | 38.51 | 38.91 | 856,619 | +0.40(+1.03%) |
May 13, 2008 | 38.19 | 38.51 | 37.98 | 38.51 | 1,456,833 | +0.33(+0.87%) |
May 12, 2008 | 38.14 | 38.23 | 37.46 | 38.18 | 1,282,728 | -0.10(-0.27%) |
May 09, 2008 | 38.72 | 38.72 | 38.07 | 38.29 | 420,299 | -0.53(-1.38%) |
May 08, 2008 | 38.90 | 38.90 | 38.24 | 38.82 | 899,063 | +0.32(+0.84%) |
May 07, 2008 | 39.16 | 39.23 | 38.47 | 38.50 | 867,560 | -0.55(-1.41%) |
May 06, 2008 | 38.58 | 39.23 | 38.25 | 39.05 | 1,423,033 | +0.01(+0.02%) |
May 05, 2008 | 38.72 | 39.04 | 38.72 | 39.04 | 1,023,101 | +0.03(+0.09%) |
May 02, 2008 | 39.03 | 39.30 | 38.65 | 39.01 | 1,069,895 | +0.17(+0.44%) |
May 01, 2008 | 38.99 | 39.01 | 38.29 | 38.84 | 1,883,190 | -0.14(-0.35%) |
Apr 30, 2008 | 39.68 | 39.69 | 38.81 | 38.97 | 1,553,637 | -0.32(-0.82%) |
Apr 29, 2008 | 39.68 | 39.79 | 39.12 | 39.29 | 1,775,404 | -0.35(-0.88%) |
Apr 28, 2008 | 40.46 | 40.52 | 39.46 | 39.64 | 1,238,269 | -0.64(-1.58%) |
Apr 25, 2008 | 39.85 | 40.28 | 39.43 | 40.28 | 1,031,400 | +0.57(+1.43%) |
Apr 24, 2008 | 41.47 | 41.47 | 39.34 | 39.71 | 1,696,470 | -0.25(-0.62%) |
Apr 23, 2008 | 40.79 | 40.79 | 39.80 | 39.96 | 1,651,264 | -0.42(-1.05%) |
Apr 22, 2008 | 40.61 | 40.68 | 39.94 | 40.38 | 1,190,555 | -0.41(-1.00%) |
Apr 21, 2008 | 40.50 | 40.85 | 40.21 | 40.79 | 1,131,060 | +0.14(+0.35%) |
Apr 18, 2008 | 40.21 | 40.70 | 39.78 | 40.64 | 1,763,649 | +1.15(+2.92%) |
Apr 17, 2008 | 39.43 | 39.98 | 39.07 | 39.49 | 1,523,865 | -0.34(-0.85%) |
Apr 16, 2008 | 38.78 | 39.85 | 38.54 | 39.83 | 1,560,569 | +1.41(+3.66%) |
Apr 15, 2008 | 38.62 | 38.93 | 38.02 | 38.42 | 1,230,587 | +0.12(+0.31%) |
Apr 14, 2008 | 37.73 | 38.41 | 37.71 | 38.30 | 1,511,225 | +0.49(+1.30%) |
Apr 11, 2008 | 37.75 | 38.42 | 37.64 | 37.81 | 1,944,586 | -0.32(-0.84%) |
Apr 10, 2008 | 37.73 | 38.39 | 37.47 | 38.13 | 1,678,597 | +0.47(+1.24%) |
Apr 09, 2008 | 37.85 | 38.12 | 37.56 | 37.67 | 954,837 | -0.28(-0.74%) |
Apr 08, 2008 | 37.72 | 38.04 | 37.43 | 37.95 | 966,257 | +0.13(+0.34%) |
Apr 07, 2008 | 38.23 | 38.50 | 37.68 | 37.82 | 1,229,303 | -0.17(-0.45%) |
Apr 04, 2008 | 38.16 | 38.30 | 37.79 | 37.99 | 1,612,709 | -0.08(-0.20%) |
Apr 03, 2008 | 38.50 | 38.72 | 37.82 | 38.06 | 1,992,744 | -0.56(-1.45%) |
Apr 02, 2008 | 38.25 | 39.03 | 38.03 | 38.62 | 3,296,311 | +0.47(+1.24%) |
Apr 01, 2008 | 36.97 | 38.15 | 36.72 | 38.15 | 2,286,683 | +1.32(+3.59%) |
Mar 31, 2008 | 36.28 | 36.92 | 36.05 | 36.83 | 1,977,148 | +0.47(+1.28%) |
Mar 28, 2008 | 36.96 | 37.14 | 36.17 | 36.36 | 1,760,269 | -0.52(-1.40%) |
Mar 27, 2008 | 37.35 | 37.41 | 36.71 | 36.88 | 1,983,386 | -0.22(-0.59%) |
Mar 26, 2008 | 37.36 | 37.56 | 36.90 | 37.10 | 1,502,234 | -0.38(-1.02%) |
Mar 25, 2008 | 37.44 | 37.88 | 37.11 | 37.48 | 1,461,096 | +0.31(+0.82%) |
Mar 24, 2008 | 37.01 | 37.71 | 36.85 | 37.17 | 1,649,769 | +0.46(+1.25%) |
Mar 21, 2008 | 37.06 | 37.06 | 36.28 | 36.72 | 2,532,419 | +0.00(+0.00%) |
Mar 20, 2008 | 37.06 | 37.06 | 36.28 | 36.72 | 2,532,419 | -0.12(-0.32%) |
Mar 19, 2008 | 38.32 | 38.62 | 36.84 | 36.84 | 2,275,465 | -1.05(-2.78%) |
Mar 18, 2008 | 36.87 | 37.96 | 36.79 | 37.89 | 2,424,733 | +1.45(+3.98%) |
Mar 17, 2008 | 36.49 | 37.20 | 36.08 | 36.44 | 2,439,524 | -0.64(-1.72%) |
Mar 14, 2008 | 37.76 | 37.97 | 36.29 | 37.07 | 2,876,275 | -0.47(-1.24%) |
Mar 13, 2008 | 37.34 | 37.73 | 36.67 | 37.54 | 2,715,867 | -0.25(-0.67%) |
Mar 12, 2008 | 38.84 | 38.92 | 37.70 | 37.79 | 2,084,897 | -0.75(-1.94%) |
Mar 11, 2008 | 37.82 | 38.54 | 37.26 | 38.54 | 2,267,283 | +1.87(+5.09%) |
Mar 10, 2008 | 38.12 | 38.12 | 36.63 | 36.67 | 2,608,251 | -1.48(-3.89%) |
Mar 07, 2008 | 38.33 | 38.68 | 37.75 | 38.16 | 3,054,371 | -0.53(-1.38%) |
Mar 06, 2008 | 39.01 | 39.21 | 38.66 | 38.69 | 1,666,439 | -0.43(-1.11%) |
Mar 05, 2008 | 38.92 | 39.43 | 38.64 | 39.12 | 2,693,230 | +0.24(+0.61%) |
Mar 04, 2008 | 39.46 | 39.67 | 38.45 | 38.89 | 2,861,558 | -0.95(-2.38%) |