Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 35.42 | 35.60 | 35.34 | 35.39 | 2,527,166 | -0.03(-0.10%) |
May 29, 2008 | 35.23 | 35.64 | 35.13 | 35.42 | 3,021,463 | +0.24(+0.69%) |
May 28, 2008 | 34.84 | 35.19 | 34.57 | 35.18 | 3,829,751 | +0.44(+1.28%) |
May 27, 2008 | 35.06 | 35.06 | 34.53 | 34.74 | 3,135,329 | -0.17(-0.48%) |
May 26, 2008 | 35.25 | 35.35 | 34.82 | 34.90 | 0 | -0.10(-0.28%) |
May 23, 2008 | 35.25 | 35.35 | 34.82 | 35.00 | 2,239,261 | -0.58(-1.64%) |
May 22, 2008 | 35.63 | 35.65 | 35.32 | 35.59 | 1,610,710 | +0.14(+0.38%) |
May 21, 2008 | 36.27 | 36.27 | 35.38 | 35.45 | 2,101,529 | -0.28(-0.78%) |
May 20, 2008 | 36.03 | 36.03 | 35.52 | 35.73 | 3,218,353 | -0.72(-1.97%) |
May 19, 2008 | 36.52 | 36.94 | 36.40 | 36.45 | 2,375,115 | +0.04(+0.12%) |
May 16, 2008 | 36.22 | 36.47 | 36.06 | 36.40 | 2,755,435 | +0.40(+1.10%) |
May 15, 2008 | 35.54 | 36.06 | 35.40 | 36.01 | 4,036,897 | +0.68(+1.92%) |
May 14, 2008 | 35.39 | 35.71 | 35.31 | 35.33 | 2,044,544 | +0.11(+0.32%) |
May 13, 2008 | 35.23 | 35.38 | 35.00 | 35.22 | 2,420,696 | +0.13(+0.37%) |
May 12, 2008 | 34.73 | 35.10 | 34.52 | 35.09 | 1,862,114 | +0.27(+0.77%) |
May 09, 2008 | 34.75 | 34.91 | 34.55 | 34.82 | 1,056,817 | -0.18(-0.52%) |
May 08, 2008 | 34.99 | 35.13 | 34.78 | 35.00 | 2,970,592 | +0.13(+0.37%) |
May 07, 2008 | 35.59 | 35.59 | 34.56 | 34.87 | 3,771,560 | -0.84(-2.35%) |
May 06, 2008 | 35.25 | 35.76 | 35.11 | 35.71 | 2,877,316 | +0.31(+0.89%) |
May 05, 2008 | 35.69 | 35.69 | 35.16 | 35.40 | 3,504,356 | -0.11(-0.32%) |
May 02, 2008 | 35.46 | 35.63 | 35.28 | 35.51 | 3,770,897 | +0.32(+0.91%) |
May 01, 2008 | 34.73 | 35.43 | 34.66 | 35.19 | 3,559,259 | +0.42(+1.21%) |
Apr 30, 2008 | 34.43 | 35.00 | 34.32 | 34.77 | 3,126,546 | +0.56(+1.63%) |
Apr 29, 2008 | 34.79 | 34.79 | 34.16 | 34.21 | 1,482,131 | -0.59(-1.69%) |
Apr 28, 2008 | 35.14 | 35.14 | 34.72 | 34.80 | 4,421,815 | -0.20(-0.56%) |
Apr 25, 2008 | 34.95 | 35.01 | 34.36 | 34.99 | 4,640,074 | +0.31(+0.88%) |
Apr 24, 2008 | 34.81 | 35.06 | 34.27 | 34.69 | 1,341,435 | -0.17(-0.49%) |
Apr 23, 2008 | 34.71 | 34.93 | 34.51 | 34.86 | 1,885,962 | +0.35(+1.02%) |
Apr 22, 2008 | 34.81 | 34.81 | 34.27 | 34.51 | 3,637,580 | -0.25(-0.73%) |
Apr 21, 2008 | 34.49 | 34.87 | 34.31 | 34.76 | 1,750,172 | +0.23(+0.67%) |
Apr 18, 2008 | 34.65 | 34.72 | 34.31 | 34.53 | 3,172,476 | +0.34(+1.01%) |
Apr 17, 2008 | 34.09 | 34.27 | 33.84 | 34.18 | 2,054,388 | -0.21(-0.61%) |
Apr 16, 2008 | 33.95 | 34.44 | 33.94 | 34.39 | 1,733,154 | +0.71(+2.10%) |
Apr 15, 2008 | 33.42 | 33.69 | 33.27 | 33.69 | 993,943 | +0.56(+1.70%) |
Apr 14, 2008 | 33.15 | 33.36 | 32.87 | 33.12 | 1,232,282 | -0.05(-0.14%) |
Apr 11, 2008 | 33.32 | 33.53 | 33.08 | 33.17 | 2,088,081 | -0.53(-1.57%) |
Apr 10, 2008 | 33.52 | 33.85 | 33.15 | 33.70 | 1,501,724 | +0.57(+1.73%) |
Apr 09, 2008 | 33.56 | 33.56 | 32.99 | 33.13 | 1,811,316 | -0.46(-1.37%) |
Apr 08, 2008 | 33.49 | 33.71 | 33.26 | 33.59 | 1,416,946 | -0.08(-0.23%) |
Apr 07, 2008 | 34.10 | 34.12 | 33.52 | 33.67 | 2,103,943 | +0.38(+1.13%) |
Apr 04, 2008 | 33.42 | 33.67 | 33.04 | 33.29 | 2,269,144 | -0.06(-0.17%) |
Apr 03, 2008 | 33.09 | 33.59 | 32.83 | 33.35 | 4,351,014 | +0.31(+0.94%) |
Apr 02, 2008 | 33.33 | 33.33 | 32.79 | 33.04 | 2,506,333 | -0.14(-0.42%) |
Apr 01, 2008 | 32.43 | 33.21 | 32.23 | 33.18 | 5,104,392 | +1.13(+3.51%) |
Mar 31, 2008 | 32.10 | 32.22 | 31.92 | 32.05 | 3,102,033 | +0.18(+0.56%) |
Mar 28, 2008 | 32.15 | 32.37 | 31.88 | 31.88 | 1,658,799 | -0.24(-0.73%) |
Mar 27, 2008 | 32.41 | 32.47 | 31.89 | 32.11 | 2,005,933 | +0.35(+1.09%) |
Mar 26, 2008 | 32.53 | 32.53 | 31.76 | 31.76 | 2,630,991 | -0.41(-1.27%) |
Mar 25, 2008 | 32.17 | 32.39 | 31.83 | 32.17 | 2,724,045 | +0.35(+1.09%) |
Mar 24, 2008 | 30.86 | 32.06 | 30.86 | 31.83 | 2,655,760 | +1.15(+3.75%) |
Mar 21, 2008 | 30.38 | 30.74 | 29.72 | 30.68 | 2,763,799 | +0.00(+0.00%) |
Mar 20, 2008 | 30.38 | 30.74 | 29.72 | 30.68 | 2,763,799 | +0.46(+1.51%) |
Mar 19, 2008 | 31.41 | 31.68 | 30.01 | 30.22 | 2,882,157 | -1.79(-5.58%) |
Mar 18, 2008 | 31.21 | 32.01 | 30.89 | 32.01 | 3,020,994 | +1.73(+5.71%) |
Mar 17, 2008 | 30.63 | 30.63 | 29.65 | 30.28 | 4,790,826 | -1.02(-3.26%) |
Mar 14, 2008 | 32.54 | 32.54 | 31.01 | 31.30 | 4,001,407 | -1.17(-3.61%) |
Mar 13, 2008 | 31.60 | 32.63 | 31.46 | 32.47 | 3,264,732 | -0.06(-0.20%) |
Mar 12, 2008 | 33.17 | 33.32 | 32.53 | 32.53 | 2,772,690 | -0.79(-2.38%) |
Mar 11, 2008 | 32.88 | 33.54 | 32.20 | 33.33 | 2,723,567 | +2.11(+6.76%) |
Mar 10, 2008 | 31.76 | 32.17 | 31.10 | 31.22 | 2,081,708 | -0.90(-2.81%) |
Mar 07, 2008 | 32.15 | 32.67 | 31.73 | 32.12 | 2,437,902 | -0.35(-1.08%) |
Mar 06, 2008 | 33.42 | 33.48 | 32.40 | 32.47 | 2,206,803 | -1.01(-3.01%) |
Mar 05, 2008 | 33.12 | 33.63 | 32.93 | 33.48 | 2,109,990 | +0.62(+1.88%) |
Mar 04, 2008 | 33.03 | 33.19 | 32.22 | 32.87 | 5,981,801 | -0.61(-1.83%) |