Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 38.23 | 38.36 | 37.94 | 38.34 | 7,854 | -0.15(-0.39%) |
May 29, 2008 | 36.60 | 38.85 | 36.60 | 38.49 | 22,199 | +1.24(+3.33%) |
May 28, 2008 | 36.18 | 37.65 | 36.15 | 37.25 | 17,166 | +0.62(+1.69%) |
May 27, 2008 | 36.40 | 37.13 | 36.00 | 36.63 | 13,475 | +0.23(+0.63%) |
May 26, 2008 | 36.65 | 37.42 | 36.00 | 36.40 | 29,978 | +0.00(+0.00%) |
May 23, 2008 | 36.65 | 37.42 | 36.00 | 36.40 | 29,978 | -0.16(-0.44%) |
May 22, 2008 | 38.04 | 38.90 | 36.45 | 36.56 | 39,855 | -1.70(-4.44%) |
May 21, 2008 | 37.48 | 38.74 | 37.31 | 38.26 | 35,180 | +1.30(+3.52%) |
May 20, 2008 | 37.00 | 37.17 | 36.24 | 36.96 | 17,767 | -0.20(-0.54%) |
May 19, 2008 | 36.36 | 37.48 | 36.36 | 37.16 | 11,583 | +0.45(+1.23%) |
May 16, 2008 | 37.70 | 38.13 | 36.46 | 36.71 | 23,212 | -0.99(-2.63%) |
May 15, 2008 | 37.22 | 38.49 | 36.36 | 37.70 | 26,749 | +0.10(+0.27%) |
May 14, 2008 | 37.60 | 37.87 | 37.47 | 37.60 | 10,500 | +0.16(+0.42%) |
May 13, 2008 | 36.30 | 37.46 | 36.00 | 37.44 | 16,371 | +1.08(+2.98%) |
May 12, 2008 | 36.14 | 36.36 | 36.00 | 36.36 | 17,983 | +0.24(+0.66%) |
May 09, 2008 | 35.84 | 36.62 | 35.84 | 36.12 | 43,913 | -0.15(-0.41%) |
May 08, 2008 | 36.23 | 37.53 | 36.20 | 36.27 | 25,362 | +0.07(+0.19%) |
May 07, 2008 | 36.41 | 36.99 | 35.86 | 36.20 | 28,107 | -1.06(-2.84%) |
May 06, 2008 | 37.02 | 37.86 | 35.81 | 37.26 | 34,908 | +0.03(+0.08%) |
May 05, 2008 | 38.78 | 39.18 | 37.00 | 37.23 | 51,059 | -1.86(-4.76%) |
May 02, 2008 | 39.57 | 39.68 | 38.81 | 39.09 | 14,606 | -0.78(-1.96%) |
May 01, 2008 | 39.92 | 41.60 | 38.81 | 39.87 | 58,126 | -0.05(-0.13%) |
Apr 30, 2008 | 39.90 | 40.91 | 39.83 | 39.92 | 13,367 | -0.32(-0.80%) |
Apr 29, 2008 | 39.88 | 41.36 | 39.60 | 40.24 | 46,034 | +0.29(+0.73%) |
Apr 28, 2008 | 38.54 | 40.41 | 38.53 | 39.95 | 52,408 | +1.15(+2.96%) |
Apr 25, 2008 | 38.50 | 38.89 | 38.12 | 38.80 | 24,017 | +0.37(+0.96%) |
Apr 24, 2008 | 37.81 | 38.46 | 37.59 | 38.43 | 40,374 | +0.18(+0.47%) |
Apr 23, 2008 | 37.79 | 38.48 | 37.65 | 38.25 | 22,057 | +0.48(+1.27%) |
Apr 22, 2008 | 37.51 | 38.91 | 37.37 | 37.77 | 36,560 | +0.00(+0.00%) |
Apr 21, 2008 | 37.23 | 38.00 | 37.00 | 37.77 | 23,972 | +0.21(+0.56%) |
Apr 18, 2008 | 37.51 | 38.15 | 37.51 | 37.56 | 74,532 | +0.01(+0.03%) |
Apr 17, 2008 | 37.06 | 37.57 | 36.57 | 37.55 | 36,324 | +0.66(+1.79%) |
Apr 16, 2008 | 37.34 | 37.34 | 36.36 | 36.89 | 49,803 | -0.11(-0.30%) |
Apr 15, 2008 | 37.51 | 37.73 | 36.34 | 37.00 | 27,371 | -0.43(-1.15%) |
Apr 14, 2008 | 37.54 | 37.69 | 36.93 | 37.43 | 36,050 | +0.08(+0.21%) |
Apr 11, 2008 | 37.40 | 37.77 | 37.00 | 37.35 | 31,870 | +0.05(+0.13%) |
Apr 10, 2008 | 36.79 | 37.88 | 36.36 | 37.30 | 44,104 | +0.29(+0.78%) |
Apr 09, 2008 | 37.65 | 37.76 | 36.76 | 37.01 | 36,846 | -0.35(-0.94%) |
Apr 08, 2008 | 36.76 | 37.74 | 36.72 | 37.36 | 60,266 | +0.15(+0.40%) |
Apr 07, 2008 | 37.74 | 38.21 | 37.14 | 37.21 | 47,993 | -0.33(-0.88%) |
Apr 04, 2008 | 36.96 | 37.98 | 36.85 | 37.54 | 76,716 | +0.41(+1.10%) |
Apr 03, 2008 | 37.23 | 37.63 | 36.74 | 37.13 | 109,135 | -0.22(-0.59%) |
Apr 02, 2008 | 36.14 | 37.53 | 36.14 | 37.35 | 110,822 | +1.15(+3.18%) |
Apr 01, 2008 | 35.45 | 36.75 | 34.95 | 36.20 | 65,850 | +1.16(+3.31%) |
Mar 31, 2008 | 34.25 | 35.53 | 34.19 | 35.04 | 70,492 | +0.48(+1.39%) |
Mar 28, 2008 | 35.46 | 35.82 | 34.47 | 34.56 | 124,336 | -1.02(-2.87%) |
Mar 27, 2008 | 35.34 | 36.15 | 34.05 | 35.58 | 114,547 | +0.07(+0.20%) |
Mar 26, 2008 | 36.77 | 36.77 | 34.76 | 35.51 | 79,488 | -0.40(-1.11%) |
Mar 25, 2008 | 35.09 | 37.00 | 34.85 | 35.91 | 175,012 | +1.57(+4.57%) |
Mar 24, 2008 | 33.20 | 34.42 | 32.06 | 34.34 | 250,454 | +1.39(+4.22%) |
Mar 21, 2008 | 35.39 | 37.30 | 32.36 | 32.95 | 2,607,839 | +0.00(+0.00%) |
Mar 20, 2008 | 35.39 | 37.30 | 32.36 | 32.95 | 2,606,839 | -2.55(-7.18%) |
Mar 19, 2008 | 38.11 | 38.99 | 35.08 | 35.50 | 184,913 | -2.02(-5.38%) |
Mar 18, 2008 | 36.04 | 38.53 | 35.03 | 37.52 | 323,108 | +1.92(+5.39%) |
Mar 17, 2008 | 33.90 | 36.35 | 33.01 | 35.60 | 123,318 | +1.05(+3.04%) |
Mar 14, 2008 | 34.79 | 35.27 | 33.01 | 34.55 | 98,779 | -0.44(-1.26%) |
Mar 13, 2008 | 31.12 | 35.44 | 30.52 | 34.99 | 246,921 | +3.39(+10.73%) |
Mar 12, 2008 | 33.89 | 34.50 | 31.03 | 31.60 | 159,160 | -1.43(-4.34%) |
Mar 11, 2008 | 30.79 | 34.00 | 29.89 | 33.03 | 213,313 | +3.47(+11.76%) |
Mar 10, 2008 | 31.13 | 32.11 | 29.27 | 29.56 | 131,243 | -1.07(-3.49%) |
Mar 07, 2008 | 30.45 | 32.66 | 29.65 | 30.63 | 289,549 | +0.07(+0.23%) |
Mar 06, 2008 | 32.97 | 33.60 | 30.25 | 30.56 | 294,975 | -2.31(-7.03%) |
Mar 05, 2008 | 33.26 | 34.75 | 31.58 | 32.87 | 154,894 | -0.80(-2.38%) |
Mar 04, 2008 | 32.44 | 34.28 | 31.52 | 33.67 | 190,899 | +1.23(+3.79%) |