Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 39.33 | 39.99 | 39.04 | 39.21 | 2,684,030 | -0.16(-0.41%) |
May 29, 2008 | 39.75 | 39.97 | 39.34 | 39.37 | 538,685 | -0.37(-0.93%) |
May 28, 2008 | 39.79 | 39.83 | 39.23 | 39.74 | 454,909 | +0.13(+0.33%) |
May 27, 2008 | 39.19 | 39.86 | 39.19 | 39.61 | 634,715 | +0.50(+1.28%) |
May 26, 2008 | 39.80 | 40.19 | 39.04 | 39.11 | 0 | +0.00(+0.00%) |
May 23, 2008 | 39.80 | 40.19 | 39.04 | 39.11 | 753,012 | -0.74(-1.86%) |
May 22, 2008 | 40.27 | 40.27 | 39.54 | 39.85 | 1,007,954 | -0.41(-1.02%) |
May 21, 2008 | 38.97 | 41.42 | 38.82 | 40.26 | 3,119,549 | +2.07(+5.43%) |
May 20, 2008 | 37.91 | 38.61 | 37.91 | 38.19 | 463,928 | +0.18(+0.46%) |
May 19, 2008 | 38.32 | 38.44 | 37.83 | 38.01 | 373,266 | -0.21(-0.56%) |
May 16, 2008 | 38.06 | 38.26 | 37.76 | 38.22 | 649,388 | +0.90(+2.42%) |
May 15, 2008 | 37.07 | 37.59 | 36.99 | 37.32 | 685,905 | +0.42(+1.13%) |
May 14, 2008 | 37.13 | 37.26 | 36.85 | 36.91 | 390,632 | -0.18(-0.49%) |
May 13, 2008 | 36.67 | 37.16 | 36.47 | 37.09 | 437,620 | +0.36(+0.97%) |
May 12, 2008 | 36.14 | 36.80 | 35.95 | 36.73 | 646,104 | +0.58(+1.60%) |
May 09, 2008 | 36.27 | 36.27 | 35.80 | 36.15 | 278,576 | -0.13(-0.36%) |
May 08, 2008 | 36.35 | 36.35 | 35.89 | 36.28 | 636,357 | +0.14(+0.38%) |
May 07, 2008 | 36.04 | 36.66 | 35.92 | 36.14 | 679,166 | +0.10(+0.27%) |
May 06, 2008 | 35.48 | 36.32 | 35.45 | 36.05 | 835,676 | +0.44(+1.22%) |
May 05, 2008 | 35.12 | 35.71 | 34.88 | 35.61 | 1,184,698 | +0.58(+1.65%) |
May 02, 2008 | 34.04 | 35.47 | 33.54 | 35.03 | 2,548,145 | +1.88(+5.67%) |
May 01, 2008 | 33.41 | 33.63 | 32.87 | 33.15 | 860,190 | -0.12(-0.35%) |
Apr 30, 2008 | 33.52 | 33.80 | 32.98 | 33.27 | 659,865 | -0.13(-0.39%) |
Apr 29, 2008 | 34.02 | 34.05 | 33.36 | 33.40 | 614,214 | -0.75(-2.19%) |
Apr 28, 2008 | 34.12 | 34.68 | 34.10 | 34.15 | 642,392 | +0.12(+0.34%) |
Apr 25, 2008 | 34.07 | 34.11 | 33.76 | 34.03 | 528,594 | +0.01(+0.04%) |
Apr 24, 2008 | 33.93 | 34.31 | 33.59 | 34.02 | 927,225 | +0.21(+0.63%) |
Apr 23, 2008 | 33.60 | 33.96 | 33.42 | 33.80 | 553,463 | +0.23(+0.68%) |
Apr 22, 2008 | 33.73 | 33.86 | 33.45 | 33.58 | 363,241 | -0.28(-0.83%) |
Apr 21, 2008 | 34.00 | 34.15 | 33.61 | 33.86 | 525,614 | -0.29(-0.84%) |
Apr 18, 2008 | 33.95 | 34.19 | 33.74 | 34.14 | 595,432 | +0.61(+1.82%) |
Apr 17, 2008 | 34.10 | 34.13 | 33.41 | 33.53 | 546,331 | -0.64(-1.86%) |
Apr 16, 2008 | 33.15 | 34.21 | 33.03 | 34.17 | 1,081,682 | +1.19(+3.61%) |
Apr 15, 2008 | 32.34 | 33.11 | 32.31 | 32.98 | 922,667 | +0.88(+2.75%) |
Apr 14, 2008 | 31.81 | 32.21 | 31.81 | 32.09 | 708,866 | +0.21(+0.67%) |
Apr 11, 2008 | 32.02 | 32.21 | 31.76 | 31.88 | 871,500 | -0.41(-1.27%) |
Apr 10, 2008 | 32.43 | 32.70 | 32.20 | 32.29 | 738,276 | -0.20(-0.62%) |
Apr 09, 2008 | 33.00 | 33.33 | 32.46 | 32.49 | 1,145,332 | -0.37(-1.13%) |
Apr 08, 2008 | 31.56 | 32.95 | 31.52 | 32.86 | 1,172,129 | +1.31(+4.16%) |
Apr 07, 2008 | 31.35 | 31.75 | 31.27 | 31.55 | 686,531 | +0.36(+1.15%) |
Apr 04, 2008 | 31.07 | 31.43 | 31.04 | 31.19 | 752,363 | +0.23(+0.76%) |
Apr 03, 2008 | 31.25 | 31.53 | 30.92 | 30.96 | 777,928 | -0.44(-1.41%) |
Apr 02, 2008 | 30.96 | 31.42 | 30.86 | 31.40 | 899,525 | +0.39(+1.26%) |
Apr 01, 2008 | 30.82 | 31.01 | 30.55 | 31.01 | 597,927 | +0.32(+1.04%) |
Mar 31, 2008 | 30.29 | 30.74 | 30.20 | 30.69 | 1,013,673 | +0.26(+0.85%) |
Mar 28, 2008 | 30.46 | 30.72 | 30.31 | 30.43 | 675,196 | -0.01(-0.04%) |
Mar 27, 2008 | 30.48 | 30.77 | 30.43 | 30.44 | 836,667 | -0.09(-0.30%) |
Mar 26, 2008 | 30.39 | 30.81 | 30.36 | 30.53 | 1,033,566 | +0.06(+0.21%) |
Mar 25, 2008 | 30.05 | 30.63 | 30.05 | 30.47 | 801,671 | +0.37(+1.23%) |
Mar 24, 2008 | 29.90 | 30.48 | 29.90 | 30.10 | 1,126,901 | +0.45(+1.51%) |
Mar 21, 2008 | 29.88 | 30.04 | 28.78 | 29.65 | 1,299,328 | +0.00(+0.00%) |
Mar 20, 2008 | 29.88 | 30.04 | 28.78 | 29.65 | 1,299,328 | -0.28(-0.93%) |
Mar 19, 2008 | 30.74 | 31.17 | 29.93 | 29.93 | 1,392,138 | -0.97(-3.14%) |
Mar 18, 2008 | 30.37 | 30.94 | 30.23 | 30.90 | 1,021,835 | +0.97(+3.24%) |
Mar 17, 2008 | 29.83 | 30.23 | 29.68 | 29.93 | 1,171,654 | -0.42(-1.39%) |
Mar 14, 2008 | 30.74 | 30.74 | 30.06 | 30.35 | 1,333,679 | -0.20(-0.66%) |
Mar 13, 2008 | 30.16 | 30.63 | 29.94 | 30.55 | 1,213,000 | +0.08(+0.28%) |
Mar 12, 2008 | 30.62 | 30.88 | 30.44 | 30.47 | 999,452 | -0.12(-0.38%) |
Mar 11, 2008 | 31.05 | 31.11 | 30.30 | 30.59 | 1,171,725 | +0.17(+0.56%) |
Mar 10, 2008 | 31.20 | 31.20 | 30.34 | 30.42 | 1,028,028 | -0.79(-2.54%) |
Mar 07, 2008 | 30.74 | 31.46 | 30.55 | 31.21 | 1,638,923 | +0.26(+0.84%) |
Mar 06, 2008 | 31.43 | 31.68 | 30.91 | 30.95 | 925,275 | -0.64(-2.04%) |
Mar 05, 2008 | 30.88 | 31.71 | 30.74 | 31.59 | 1,462,006 | +0.88(+2.88%) |
Mar 04, 2008 | 30.68 | 31.13 | 30.30 | 30.71 | 1,375,524 | -0.22(-0.71%) |