Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 36.77 | 36.78 | 36.18 | 36.47 | 104,010 | -0.28(-0.76%) |
May 29, 2008 | 36.77 | 36.80 | 35.85 | 36.76 | 239,505 | -0.04(-0.11%) |
May 28, 2008 | 38.99 | 39.06 | 35.95 | 36.79 | 515,429 | +0.01(+0.03%) |
May 27, 2008 | 36.27 | 37.11 | 36.27 | 36.78 | 188,929 | -0.12(-0.31%) |
May 26, 2008 | 37.50 | 37.68 | 36.32 | 36.90 | 77,931 | +0.00(+0.00%) |
May 23, 2008 | 37.50 | 37.68 | 36.32 | 36.90 | 77,931 | -0.71(-1.88%) |
May 22, 2008 | 37.46 | 38.23 | 37.28 | 37.61 | 145,600 | +0.21(+0.57%) |
May 21, 2008 | 38.04 | 38.52 | 36.68 | 37.39 | 123,352 | -0.54(-1.43%) |
May 20, 2008 | 37.65 | 38.20 | 37.55 | 37.94 | 74,227 | +0.07(+0.18%) |
May 19, 2008 | 38.50 | 38.71 | 37.75 | 37.87 | 93,389 | -0.72(-1.86%) |
May 16, 2008 | 38.48 | 38.63 | 37.78 | 38.58 | 83,331 | +0.38(+0.99%) |
May 15, 2008 | 37.44 | 38.30 | 37.44 | 38.21 | 91,545 | +0.70(+1.86%) |
May 14, 2008 | 38.66 | 38.90 | 37.03 | 37.51 | 151,083 | -1.06(-2.76%) |
May 13, 2008 | 38.12 | 39.03 | 37.83 | 38.57 | 142,574 | +0.48(+1.27%) |
May 12, 2008 | 37.43 | 38.12 | 37.40 | 38.09 | 121,865 | +0.79(+2.13%) |
May 09, 2008 | 36.48 | 37.38 | 35.84 | 37.30 | 110,854 | +0.52(+1.42%) |
May 08, 2008 | 37.07 | 37.57 | 36.16 | 36.77 | 86,237 | -0.27(-0.73%) |
May 07, 2008 | 38.05 | 38.64 | 36.50 | 37.05 | 86,648 | -0.96(-2.52%) |
May 06, 2008 | 38.22 | 38.85 | 37.84 | 38.00 | 154,571 | -0.57(-1.48%) |
May 05, 2008 | 38.01 | 38.72 | 37.43 | 38.57 | 82,254 | +0.54(+1.43%) |
May 02, 2008 | 39.74 | 39.74 | 37.75 | 38.03 | 198,708 | -1.36(-3.46%) |
May 01, 2008 | 38.62 | 39.88 | 38.62 | 39.40 | 172,664 | +0.71(+1.83%) |
Apr 30, 2008 | 38.72 | 39.25 | 38.28 | 38.69 | 120,334 | +0.12(+0.30%) |
Apr 29, 2008 | 38.41 | 38.72 | 37.50 | 38.57 | 84,466 | +0.05(+0.13%) |
Apr 28, 2008 | 36.12 | 38.56 | 36.12 | 38.53 | 200,862 | +2.29(+6.33%) |
Apr 25, 2008 | 35.79 | 36.42 | 35.15 | 36.23 | 61,648 | +0.55(+1.55%) |
Apr 24, 2008 | 35.70 | 35.98 | 34.82 | 35.68 | 89,502 | -0.08(-0.22%) |
Apr 23, 2008 | 35.37 | 35.93 | 34.44 | 35.76 | 74,309 | +0.52(+1.48%) |
Apr 22, 2008 | 36.06 | 36.10 | 34.53 | 35.24 | 73,619 | -1.06(-2.93%) |
Apr 21, 2008 | 35.88 | 36.41 | 35.88 | 36.30 | 99,659 | +0.05(+0.13%) |
Apr 18, 2008 | 35.97 | 36.45 | 35.97 | 36.25 | 64,222 | +1.01(+2.86%) |
Apr 17, 2008 | 35.82 | 35.82 | 34.38 | 35.24 | 87,105 | -0.78(-2.18%) |
Apr 16, 2008 | 35.55 | 36.78 | 35.55 | 36.03 | 185,895 | +0.89(+2.53%) |
Apr 15, 2008 | 35.03 | 35.83 | 34.81 | 35.14 | 224,616 | +0.27(+0.78%) |
Apr 14, 2008 | 34.51 | 35.67 | 33.93 | 34.87 | 144,146 | +0.18(+0.53%) |
Apr 11, 2008 | 35.41 | 36.04 | 34.32 | 34.68 | 112,566 | -1.22(-3.40%) |
Apr 10, 2008 | 35.60 | 36.02 | 35.02 | 35.90 | 78,840 | +0.15(+0.41%) |
Apr 09, 2008 | 36.12 | 36.12 | 35.31 | 35.76 | 70,369 | -0.24(-0.67%) |
Apr 08, 2008 | 35.44 | 36.19 | 35.24 | 36.00 | 79,487 | +0.20(+0.57%) |
Apr 07, 2008 | 35.98 | 36.31 | 35.24 | 35.80 | 71,236 | -0.01(-0.03%) |
Apr 04, 2008 | 35.72 | 36.24 | 35.27 | 35.81 | 148,293 | +0.11(+0.30%) |
Apr 03, 2008 | 36.01 | 36.20 | 35.57 | 35.70 | 168,063 | -0.77(-2.12%) |
Apr 02, 2008 | 36.66 | 36.78 | 35.99 | 36.47 | 126,111 | -0.24(-0.66%) |
Apr 01, 2008 | 36.43 | 36.76 | 35.71 | 36.72 | 181,594 | +0.77(+2.15%) |
Mar 31, 2008 | 35.16 | 36.22 | 34.07 | 35.94 | 166,032 | +0.91(+2.60%) |
Mar 28, 2008 | 35.28 | 36.54 | 34.70 | 35.03 | 115,644 | -0.27(-0.77%) |
Mar 27, 2008 | 36.12 | 36.56 | 35.02 | 35.30 | 214,023 | -0.89(-2.46%) |
Mar 26, 2008 | 34.53 | 36.36 | 34.20 | 36.19 | 207,145 | +1.28(+3.66%) |
Mar 25, 2008 | 33.75 | 35.10 | 32.80 | 34.92 | 150,744 | +1.21(+3.59%) |
Mar 24, 2008 | 32.43 | 34.16 | 32.36 | 33.71 | 188,627 | +1.45(+4.50%) |
Mar 21, 2008 | 33.06 | 33.06 | 31.43 | 32.25 | 497,702 | +0.00(+0.00%) |
Mar 20, 2008 | 33.06 | 33.06 | 31.43 | 32.25 | 497,702 | -0.46(-1.42%) |
Mar 19, 2008 | 34.73 | 34.97 | 32.63 | 32.72 | 219,358 | -1.84(-5.32%) |
Mar 18, 2008 | 33.25 | 34.91 | 32.44 | 34.56 | 256,478 | +2.31(+7.17%) |
Mar 17, 2008 | 31.84 | 32.86 | 31.71 | 32.24 | 152,822 | -0.20(-0.63%) |
Mar 14, 2008 | 34.44 | 34.47 | 32.10 | 32.45 | 239,171 | -1.87(-5.44%) |
Mar 13, 2008 | 31.84 | 34.35 | 31.50 | 34.32 | 328,002 | +2.04(+6.33%) |
Mar 12, 2008 | 31.98 | 33.25 | 31.69 | 32.27 | 142,539 | +0.34(+1.06%) |
Mar 11, 2008 | 31.90 | 32.38 | 31.00 | 31.93 | 378,035 | +0.94(+3.03%) |
Mar 10, 2008 | 30.84 | 31.38 | 30.59 | 31.00 | 220,253 | +0.20(+0.66%) |
Mar 07, 2008 | 30.95 | 31.95 | 30.10 | 30.79 | 261,891 | -0.56(-1.79%) |
Mar 06, 2008 | 32.33 | 32.89 | 31.26 | 31.35 | 240,579 | -1.20(-3.69%) |
Mar 05, 2008 | 32.09 | 32.85 | 31.91 | 32.55 | 199,047 | +0.69(+2.16%) |
Mar 04, 2008 | 32.46 | 32.92 | 31.46 | 31.87 | 245,817 | -1.00(-3.03%) |