Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 38.56 | 38.61 | 38.46 | 38.53 | 23,423 | +0.06(+0.17%) |
May 29, 2008 | 38.30 | 38.58 | 38.25 | 38.46 | 28,225 | -0.12(-0.32%) |
May 28, 2008 | 38.63 | 38.63 | 38.33 | 38.59 | 26,615 | +0.08(+0.20%) |
May 27, 2008 | 38.56 | 38.63 | 38.29 | 38.51 | 20,425 | -0.28(-0.71%) |
May 26, 2008 | 39.08 | 39.08 | 38.69 | 38.79 | 0 | +0.00(+0.00%) |
May 23, 2008 | 39.08 | 39.08 | 38.69 | 38.79 | 13,516 | -0.43(-1.09%) |
May 22, 2008 | 39.17 | 39.36 | 39.09 | 39.22 | 17,801 | +0.43(+1.11%) |
May 21, 2008 | 39.04 | 39.22 | 38.75 | 38.79 | 29,410 | -0.35(-0.89%) |
May 20, 2008 | 39.37 | 39.37 | 39.06 | 39.13 | 24,806 | -0.23(-0.58%) |
May 19, 2008 | 39.51 | 39.63 | 39.27 | 39.36 | 25,506 | -0.23(-0.58%) |
May 16, 2008 | 39.27 | 39.59 | 39.25 | 39.59 | 33,913 | +0.45(+1.16%) |
May 15, 2008 | 38.90 | 39.22 | 38.90 | 39.14 | 8,717 | +0.51(+1.31%) |
May 14, 2008 | 38.82 | 38.93 | 38.63 | 38.63 | 4,428 | +0.04(+0.11%) |
May 13, 2008 | 38.66 | 38.72 | 38.59 | 38.59 | 2,850 | -0.22(-0.58%) |
May 12, 2008 | 38.53 | 38.93 | 38.53 | 38.82 | 13,432 | +0.50(+1.30%) |
May 09, 2008 | 38.24 | 38.39 | 38.19 | 38.32 | 20,946 | -0.10(-0.26%) |
May 08, 2008 | 38.46 | 38.60 | 38.40 | 38.42 | 18,332 | +0.22(+0.58%) |
May 07, 2008 | 38.56 | 38.66 | 38.18 | 38.19 | 30,179 | -0.78(-2.01%) |
May 06, 2008 | 38.55 | 38.99 | 38.55 | 38.97 | 7,837 | +0.25(+0.64%) |
May 05, 2008 | 38.66 | 38.85 | 38.66 | 38.73 | 12,471 | -0.01(-0.03%) |
May 02, 2008 | 38.83 | 38.85 | 38.55 | 38.74 | 18,553 | +0.18(+0.46%) |
May 01, 2008 | 38.17 | 38.60 | 38.17 | 38.56 | 20,802 | +0.28(+0.72%) |
Apr 30, 2008 | 38.26 | 38.57 | 38.25 | 38.29 | 30,288 | +0.19(+0.51%) |
Apr 29, 2008 | 38.12 | 38.26 | 38.08 | 38.09 | 46,052 | -0.24(-0.63%) |
Apr 28, 2008 | 38.42 | 38.53 | 38.33 | 38.33 | 16,006 | +0.02(+0.06%) |
Apr 25, 2008 | 38.22 | 38.37 | 38.13 | 38.31 | 57,079 | +0.28(+0.74%) |
Apr 24, 2008 | 37.89 | 38.20 | 37.61 | 38.03 | 24,399 | -0.25(-0.66%) |
Apr 23, 2008 | 38.00 | 38.36 | 37.93 | 38.28 | 15,507 | +0.10(+0.26%) |
Apr 22, 2008 | 38.22 | 38.30 | 37.98 | 38.18 | 23,075 | -0.33(-0.85%) |
Apr 21, 2008 | 38.27 | 38.51 | 38.16 | 38.51 | 10,517 | +0.28(+0.72%) |
Apr 18, 2008 | 38.13 | 38.34 | 38.03 | 38.23 | 20,762 | +0.43(+1.15%) |
Apr 17, 2008 | 37.70 | 37.93 | 37.70 | 37.80 | 23,952 | -0.45(-1.18%) |
Apr 16, 2008 | 37.76 | 38.29 | 37.76 | 38.25 | 12,939 | +1.09(+2.93%) |
Apr 15, 2008 | 37.20 | 37.20 | 37.00 | 37.16 | 30,344 | +0.29(+0.80%) |
Apr 14, 2008 | 36.92 | 36.98 | 36.79 | 36.87 | 9,336 | -0.02(-0.05%) |
Apr 11, 2008 | 37.09 | 37.16 | 36.83 | 36.89 | 16,167 | -0.49(-1.30%) |
Apr 10, 2008 | 37.45 | 37.57 | 37.32 | 37.38 | 29,272 | -0.08(-0.20%) |
Apr 09, 2008 | 37.76 | 37.79 | 37.44 | 37.45 | 12,083 | -0.31(-0.81%) |
Apr 08, 2008 | 37.56 | 37.77 | 37.56 | 37.76 | 14,295 | -0.14(-0.37%) |
Apr 07, 2008 | 38.01 | 38.12 | 37.90 | 37.90 | 17,018 | +0.08(+0.22%) |
Apr 04, 2008 | 37.81 | 37.91 | 37.59 | 37.82 | 23,145 | +0.06(+0.15%) |
Apr 03, 2008 | 37.35 | 37.78 | 37.35 | 37.76 | 15,316 | +0.25(+0.67%) |
Apr 02, 2008 | 37.35 | 37.62 | 37.33 | 37.51 | 12,253 | +0.07(+0.19%) |
Apr 01, 2008 | 36.70 | 37.45 | 36.70 | 37.44 | 32,533 | +1.06(+2.92%) |
Mar 31, 2008 | 36.28 | 36.48 | 36.28 | 36.37 | 12,423 | +0.23(+0.63%) |
Mar 28, 2008 | 36.47 | 36.49 | 36.14 | 36.14 | 21,784 | -0.08(-0.23%) |
Mar 27, 2008 | 36.58 | 36.64 | 36.22 | 36.22 | 11,062 | -0.03(-0.08%) |
Mar 26, 2008 | 36.14 | 36.37 | 36.11 | 36.25 | 29,442 | -0.08(-0.21%) |
Mar 25, 2008 | 36.03 | 36.44 | 35.96 | 36.33 | 32,165 | +0.62(+1.74%) |
Mar 24, 2008 | 35.41 | 35.89 | 35.38 | 35.71 | 43,398 | +0.73(+2.10%) |
Mar 21, 2008 | 34.41 | 35.10 | 34.31 | 34.97 | 25,443 | +0.00(+0.00%) |
Mar 20, 2008 | 34.41 | 35.10 | 34.31 | 34.97 | 25,443 | +0.40(+1.16%) |
Mar 19, 2008 | 35.60 | 35.64 | 34.57 | 34.57 | 24,251 | -1.23(-3.45%) |
Mar 18, 2008 | 35.33 | 35.88 | 35.32 | 35.81 | 20,082 | +1.08(+3.11%) |
Mar 17, 2008 | 34.30 | 34.93 | 34.30 | 34.73 | 15,657 | -0.51(-1.45%) |
Mar 14, 2008 | 36.14 | 36.14 | 34.89 | 35.24 | 73,010 | -0.80(-2.22%) |
Mar 13, 2008 | 35.58 | 36.12 | 35.37 | 36.04 | 45,293 | +0.11(+0.31%) |
Mar 12, 2008 | 36.17 | 36.21 | 35.92 | 35.92 | 21,443 | -0.01(-0.02%) |
Mar 11, 2008 | 35.80 | 35.93 | 35.16 | 35.93 | 52,588 | +1.23(+3.54%) |
Mar 10, 2008 | 35.23 | 35.30 | 34.67 | 34.70 | 70,965 | -0.25(-0.72%) |
Mar 07, 2008 | 35.15 | 35.40 | 34.83 | 34.96 | 86,115 | -0.46(-1.29%) |
Mar 06, 2008 | 36.02 | 36.02 | 35.38 | 35.41 | 36,079 | -0.53(-1.49%) |
Mar 05, 2008 | 35.71 | 36.15 | 35.71 | 35.95 | 48,333 | +0.31(+0.87%) |
Mar 04, 2008 | 35.55 | 35.75 | 35.24 | 35.64 | 26,719 | -0.48(-1.32%) |