Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 36.69 | 36.69 | 36.56 | 36.56 | 36,198 | +0.02(+0.06%) |
May 29, 2008 | 36.37 | 36.68 | 36.28 | 36.53 | 36,256 | +0.29(+0.80%) |
May 28, 2008 | 36.29 | 36.29 | 36.03 | 36.24 | 71,804 | +0.08(+0.23%) |
May 27, 2008 | 35.91 | 36.19 | 35.90 | 36.16 | 23,186 | +0.24(+0.68%) |
May 26, 2008 | 36.18 | 36.18 | 35.88 | 35.91 | 0 | +0.00(+0.00%) |
May 23, 2008 | 36.18 | 36.18 | 35.88 | 35.91 | 41,454 | -0.46(-1.28%) |
May 22, 2008 | 36.31 | 36.48 | 36.31 | 36.38 | 43,377 | +0.09(+0.25%) |
May 21, 2008 | 36.95 | 36.95 | 36.25 | 36.29 | 72,497 | -0.58(-1.57%) |
May 20, 2008 | 37.02 | 37.02 | 36.75 | 36.87 | 33,536 | -0.32(-0.85%) |
May 19, 2008 | 37.22 | 37.53 | 37.19 | 37.19 | 81,459 | +0.05(+0.14%) |
May 16, 2008 | 37.24 | 37.24 | 36.92 | 37.14 | 44,040 | +0.02(+0.06%) |
May 15, 2008 | 36.79 | 37.11 | 36.74 | 37.11 | 59,972 | +0.36(+0.98%) |
May 14, 2008 | 36.85 | 37.02 | 36.73 | 36.75 | 96,866 | +0.20(+0.54%) |
May 13, 2008 | 36.75 | 36.75 | 36.44 | 36.56 | 73,943 | -0.03(-0.08%) |
May 12, 2008 | 36.36 | 36.59 | 36.23 | 36.59 | 11,295 | +0.34(+0.93%) |
May 09, 2008 | 36.20 | 36.33 | 36.14 | 36.25 | 13,799 | -0.22(-0.61%) |
May 08, 2008 | 36.48 | 36.52 | 36.27 | 36.47 | 26,390 | +0.16(+0.44%) |
May 07, 2008 | 36.94 | 37.00 | 36.31 | 36.31 | 66,564 | -0.71(-1.93%) |
May 06, 2008 | 36.48 | 37.02 | 36.48 | 37.02 | 7,511 | +0.29(+0.78%) |
May 05, 2008 | 36.85 | 36.93 | 36.67 | 36.74 | 68,672 | -0.08(-0.23%) |
May 02, 2008 | 37.01 | 37.07 | 36.70 | 36.82 | 53,091 | +0.05(+0.12%) |
May 01, 2008 | 36.17 | 36.79 | 36.17 | 36.78 | 134,301 | +0.60(+1.65%) |
Apr 30, 2008 | 36.35 | 36.68 | 36.12 | 36.18 | 257,168 | -0.10(-0.27%) |
Apr 29, 2008 | 36.33 | 36.40 | 36.19 | 36.28 | 37,524 | -0.14(-0.38%) |
Apr 28, 2008 | 36.53 | 36.55 | 36.41 | 36.42 | 23,826 | -0.01(-0.02%) |
Apr 25, 2008 | 36.41 | 36.43 | 36.11 | 36.43 | 24,776 | +0.15(+0.42%) |
Apr 24, 2008 | 35.98 | 36.44 | 35.86 | 36.27 | 41,249 | +0.28(+0.78%) |
Apr 23, 2008 | 36.10 | 36.21 | 35.91 | 35.99 | 9,497 | +0.07(+0.19%) |
Apr 22, 2008 | 36.07 | 36.07 | 35.75 | 35.92 | 35,786 | -0.33(-0.91%) |
Apr 21, 2008 | 36.11 | 36.25 | 36.04 | 36.25 | 21,973 | -0.01(-0.02%) |
Apr 18, 2008 | 36.27 | 36.38 | 36.10 | 36.26 | 68,424 | +0.63(+1.78%) |
Apr 17, 2008 | 35.52 | 35.65 | 35.43 | 35.62 | 31,127 | +0.07(+0.19%) |
Apr 16, 2008 | 35.18 | 35.59 | 35.18 | 35.56 | 18,595 | +0.77(+2.22%) |
Apr 15, 2008 | 34.90 | 34.91 | 34.65 | 34.79 | 10,286 | +0.09(+0.26%) |
Apr 14, 2008 | 34.80 | 34.80 | 34.62 | 34.69 | 42,495 | -0.13(-0.37%) |
Apr 11, 2008 | 35.11 | 35.16 | 34.78 | 34.82 | 30,261 | -0.76(-2.12%) |
Apr 10, 2008 | 35.40 | 35.68 | 35.40 | 35.58 | 3,406 | +0.24(+0.67%) |
Apr 09, 2008 | 35.50 | 35.57 | 35.27 | 35.34 | 15,589 | -0.27(-0.76%) |
Apr 08, 2008 | 35.66 | 35.69 | 35.54 | 35.61 | 173,711 | -0.15(-0.41%) |
Apr 07, 2008 | 35.99 | 36.12 | 35.71 | 35.76 | 29,475 | +0.08(+0.21%) |
Apr 04, 2008 | 35.72 | 35.95 | 35.59 | 35.69 | 35,109 | +0.00(+0.00%) |
Apr 03, 2008 | 35.49 | 35.82 | 35.47 | 35.69 | 106,113 | +0.02(+0.04%) |
Apr 02, 2008 | 35.82 | 35.91 | 35.50 | 35.67 | 64,322 | +0.11(+0.31%) |
Apr 01, 2008 | 35.00 | 35.56 | 34.98 | 35.56 | 38,515 | +1.04(+3.02%) |
Mar 31, 2008 | 34.31 | 34.64 | 34.31 | 34.52 | 11,528 | +0.20(+0.58%) |
Mar 28, 2008 | 34.81 | 34.88 | 34.32 | 34.32 | 23,711 | -0.31(-0.90%) |
Mar 27, 2008 | 35.10 | 35.10 | 34.63 | 34.63 | 39,301 | -0.38(-1.08%) |
Mar 26, 2008 | 35.14 | 35.14 | 34.91 | 35.01 | 87,510 | -0.25(-0.70%) |
Mar 25, 2008 | 35.30 | 35.37 | 35.01 | 35.26 | 98,383 | -0.02(-0.05%) |
Mar 24, 2008 | 34.97 | 35.47 | 34.97 | 35.27 | 128,514 | +0.57(+1.65%) |
Mar 21, 2008 | 35.51 | 35.51 | 33.95 | 34.70 | 57,379 | +0.00(+0.00%) |
Mar 20, 2008 | 35.51 | 35.51 | 33.95 | 34.70 | 57,379 | +0.63(+1.84%) |
Mar 19, 2008 | 35.11 | 35.11 | 34.08 | 34.08 | 120,523 | -0.61(-1.76%) |
Mar 18, 2008 | 33.99 | 34.69 | 33.95 | 34.69 | 86,732 | +1.06(+3.16%) |
Mar 17, 2008 | 32.85 | 33.67 | 32.85 | 33.62 | 187,466 | -0.07(-0.21%) |
Mar 14, 2008 | 34.41 | 34.51 | 33.35 | 33.70 | 103,493 | -0.72(-2.10%) |
Mar 13, 2008 | 33.69 | 34.50 | 33.69 | 34.42 | 61,309 | +0.16(+0.47%) |
Mar 12, 2008 | 34.66 | 34.66 | 34.26 | 34.26 | 20,436 | -0.04(-0.12%) |
Mar 11, 2008 | 33.97 | 34.33 | 33.71 | 34.30 | 57,117 | +0.96(+2.89%) |
Mar 10, 2008 | 33.80 | 33.80 | 33.30 | 33.33 | 98,514 | -0.57(-1.69%) |
Mar 07, 2008 | 33.95 | 35.52 | 33.57 | 33.91 | 105,065 | -0.25(-0.74%) |
Mar 06, 2008 | 34.50 | 34.53 | 34.16 | 34.16 | 28,165 | -0.60(-1.72%) |
Mar 05, 2008 | 34.80 | 35.01 | 34.50 | 34.76 | 80,305 | +0.09(+0.25%) |
Mar 04, 2008 | 34.53 | 34.74 | 34.17 | 34.67 | 47,554 | -0.02(-0.04%) |