Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 36.46 | 36.46 | 35.59 | 35.73 | 10,665 | +0.13(+0.36%) |
May 29, 2008 | 35.61 | 35.67 | 35.52 | 35.60 | 11,049 | -0.38(-1.05%) |
May 28, 2008 | 36.81 | 36.81 | 35.69 | 35.98 | 9,966 | +0.05(+0.14%) |
May 27, 2008 | 37.19 | 37.19 | 35.69 | 35.93 | 13,147 | -0.44(-1.20%) |
May 26, 2008 | 37.58 | 37.58 | 36.22 | 36.37 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.58 | 37.58 | 36.22 | 36.37 | 10,413 | -0.47(-1.27%) |
May 22, 2008 | 36.80 | 36.84 | 36.67 | 36.84 | 8,125 | +0.24(+0.66%) |
May 21, 2008 | 37.04 | 37.04 | 36.60 | 36.60 | 7,051 | -0.35(-0.96%) |
May 20, 2008 | 37.02 | 37.02 | 36.87 | 36.95 | 4,672 | -0.29(-0.78%) |
May 19, 2008 | 37.41 | 37.41 | 37.18 | 37.24 | 10,086 | -0.22(-0.58%) |
May 16, 2008 | 37.35 | 37.46 | 37.16 | 37.46 | 8,339 | +0.40(+1.08%) |
May 15, 2008 | 36.91 | 37.06 | 36.91 | 37.06 | 11,376 | +0.04(+0.11%) |
May 14, 2008 | 37.04 | 37.14 | 36.91 | 37.02 | 8,359 | -0.03(-0.07%) |
May 13, 2008 | 38.02 | 38.02 | 36.99 | 37.05 | 12,656 | -0.10(-0.27%) |
May 12, 2008 | 37.89 | 37.89 | 36.94 | 37.15 | 16,343 | +0.13(+0.36%) |
May 09, 2008 | 36.99 | 37.03 | 36.85 | 37.02 | 4,132 | +0.07(+0.19%) |
May 08, 2008 | 37.06 | 37.09 | 36.94 | 36.95 | 8,532 | +0.25(+0.68%) |
May 07, 2008 | 38.06 | 38.06 | 36.70 | 36.70 | 10,705 | -0.56(-1.51%) |
May 06, 2008 | 37.41 | 37.41 | 36.77 | 37.26 | 15,429 | +0.51(+1.39%) |
May 05, 2008 | 36.67 | 36.78 | 36.66 | 36.75 | 6,819 | +0.23(+0.63%) |
May 02, 2008 | 36.50 | 36.68 | 36.45 | 36.51 | 18,949 | +0.52(+1.46%) |
May 01, 2008 | 35.88 | 36.03 | 35.65 | 35.99 | 10,665 | -0.13(-0.35%) |
Apr 30, 2008 | 36.78 | 36.78 | 36.05 | 36.12 | 11,274 | +0.19(+0.52%) |
Apr 29, 2008 | 35.90 | 35.99 | 35.85 | 35.93 | 19,230 | -0.52(-1.44%) |
Apr 28, 2008 | 37.09 | 37.09 | 36.32 | 36.45 | 36,969 | +0.21(+0.58%) |
Apr 25, 2008 | 37.17 | 37.17 | 36.04 | 36.24 | 5,964 | +0.08(+0.23%) |
Apr 24, 2008 | 36.10 | 36.21 | 35.88 | 36.16 | 16,048 | -0.39(-1.06%) |
Apr 23, 2008 | 36.43 | 36.62 | 36.15 | 36.55 | 10,157 | -0.31(-0.84%) |
Apr 22, 2008 | 36.82 | 36.92 | 36.69 | 36.86 | 16,099 | -0.31(-0.83%) |
Apr 21, 2008 | 37.12 | 37.17 | 36.90 | 37.17 | 6,703 | +0.05(+0.15%) |
Apr 18, 2008 | 36.95 | 37.15 | 36.90 | 37.12 | 12,548 | +0.20(+0.53%) |
Apr 17, 2008 | 36.81 | 36.92 | 36.70 | 36.92 | 15,236 | -0.21(-0.56%) |
Apr 16, 2008 | 36.51 | 37.13 | 36.51 | 37.13 | 19,502 | +1.21(+3.37%) |
Apr 15, 2008 | 35.75 | 35.96 | 35.75 | 35.91 | 6,907 | -0.03(-0.10%) |
Apr 14, 2008 | 36.01 | 36.04 | 35.84 | 35.95 | 11,782 | -0.01(-0.03%) |
Apr 11, 2008 | 36.88 | 36.88 | 35.93 | 35.96 | 14,423 | -0.47(-1.30%) |
Apr 10, 2008 | 36.48 | 36.48 | 36.31 | 36.43 | 13,001 | -0.12(-0.34%) |
Apr 09, 2008 | 36.62 | 36.70 | 36.43 | 36.55 | 57,288 | -0.09(-0.24%) |
Apr 08, 2008 | 37.26 | 37.26 | 36.51 | 36.64 | 24,377 | -0.55(-1.47%) |
Apr 07, 2008 | 37.04 | 37.29 | 35.91 | 37.19 | 29,466 | +0.19(+0.52%) |
Apr 04, 2008 | 36.92 | 37.07 | 36.79 | 37.00 | 16,658 | +0.03(+0.09%) |
Apr 03, 2008 | 36.71 | 37.01 | 36.71 | 36.96 | 4,672 | -0.35(-0.94%) |
Apr 02, 2008 | 36.96 | 37.31 | 36.82 | 37.31 | 9,548 | +0.34(+0.93%) |
Apr 01, 2008 | 36.65 | 36.98 | 36.65 | 36.97 | 12,392 | +0.89(+2.46%) |
Mar 31, 2008 | 35.93 | 36.09 | 35.85 | 36.08 | 16,048 | +0.12(+0.33%) |
Mar 28, 2008 | 36.13 | 36.22 | 35.87 | 35.96 | 11,985 | -0.22(-0.61%) |
Mar 27, 2008 | 36.90 | 36.90 | 36.19 | 36.19 | 27,222 | +0.31(+0.88%) |
Mar 26, 2008 | 35.66 | 36.11 | 35.54 | 35.87 | 8,125 | +0.37(+1.04%) |
Mar 25, 2008 | 35.39 | 35.51 | 35.12 | 35.50 | 8,125 | +1.02(+2.97%) |
Mar 24, 2008 | 34.93 | 34.93 | 34.26 | 34.48 | 32,300 | +0.53(+1.55%) |
Mar 21, 2008 | 33.42 | 33.97 | 33.42 | 33.95 | 4,875 | +0.00(+0.00%) |
Mar 20, 2008 | 33.42 | 33.97 | 33.42 | 33.95 | 4,875 | +0.06(+0.16%) |
Mar 19, 2008 | 35.05 | 35.09 | 33.85 | 33.90 | 17,674 | -1.62(-4.56%) |
Mar 18, 2008 | 35.24 | 35.52 | 35.12 | 35.52 | 9,954 | +0.95(+2.73%) |
Mar 17, 2008 | 34.50 | 34.84 | 34.14 | 34.57 | 18,080 | -0.95(-2.69%) |
Mar 14, 2008 | 37.35 | 37.76 | 35.34 | 35.53 | 85,932 | -0.77(-2.13%) |
Mar 13, 2008 | 35.68 | 36.31 | 35.40 | 36.30 | 33,722 | +0.12(+0.34%) |
Mar 12, 2008 | 36.33 | 36.50 | 36.12 | 36.18 | 65,089 | -0.00(-0.01%) |
Mar 11, 2008 | 36.28 | 36.28 | 35.69 | 36.18 | 46,114 | +1.00(+2.85%) |
Mar 10, 2008 | 35.84 | 35.84 | 35.12 | 35.18 | 42,661 | -0.59(-1.65%) |
Mar 07, 2008 | 35.84 | 36.36 | 35.61 | 35.77 | 11,579 | -0.34(-0.94%) |
Mar 06, 2008 | 36.65 | 36.65 | 36.07 | 36.11 | 15,642 | -0.40(-1.11%) |
Mar 05, 2008 | 36.43 | 36.69 | 36.30 | 36.51 | 17,470 | +0.47(+1.30%) |
Mar 04, 2008 | 36.07 | 36.13 | 35.68 | 36.04 | 15,033 | -0.59(-1.60%) |