Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 37.80 | 37.80 | 36.94 | 37.19 | 548,500 | -0.60(-1.59%) |
May 29, 2008 | 37.62 | 38.00 | 37.35 | 37.79 | 365,401 | +0.17(+0.46%) |
May 28, 2008 | 37.25 | 37.81 | 37.21 | 37.62 | 441,307 | +0.41(+1.09%) |
May 27, 2008 | 36.33 | 37.29 | 36.33 | 37.21 | 1,858,843 | +0.67(+1.83%) |
May 26, 2008 | 37.51 | 37.65 | 36.28 | 36.54 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.51 | 37.65 | 36.28 | 36.54 | 523,370 | -0.97(-2.58%) |
May 22, 2008 | 37.83 | 38.48 | 37.31 | 37.51 | 367,936 | -0.32(-0.85%) |
May 21, 2008 | 38.12 | 38.63 | 37.83 | 37.83 | 816,325 | -0.18(-0.48%) |
May 20, 2008 | 38.12 | 39.04 | 38.01 | 38.01 | 1,053,634 | -0.31(-0.81%) |
May 19, 2008 | 38.18 | 38.71 | 38.08 | 38.32 | 1,063,243 | -0.02(-0.05%) |
May 16, 2008 | 38.29 | 38.61 | 38.20 | 38.34 | 607,711 | -0.02(-0.05%) |
May 15, 2008 | 37.93 | 38.49 | 37.58 | 38.36 | 567,988 | +0.57(+1.51%) |
May 14, 2008 | 38.52 | 38.78 | 37.60 | 37.79 | 731,670 | -0.79(-2.06%) |
May 13, 2008 | 39.05 | 39.25 | 38.08 | 38.59 | 464,598 | -0.37(-0.95%) |
May 12, 2008 | 39.17 | 39.17 | 37.91 | 38.95 | 364,654 | +0.36(+0.93%) |
May 09, 2008 | 38.29 | 39.00 | 38.20 | 38.60 | 349,540 | -0.16(-0.40%) |
May 08, 2008 | 38.76 | 39.30 | 38.33 | 38.75 | 441,126 | -0.11(-0.27%) |
May 07, 2008 | 40.29 | 40.80 | 38.78 | 38.86 | 587,184 | -1.65(-4.07%) |
May 06, 2008 | 41.28 | 41.64 | 39.97 | 40.50 | 744,177 | -0.19(-0.48%) |
May 05, 2008 | 39.24 | 40.70 | 39.24 | 40.70 | 491,863 | +1.48(+3.78%) |
May 02, 2008 | 39.89 | 39.89 | 38.80 | 39.22 | 557,376 | -0.03(-0.07%) |
May 01, 2008 | 39.34 | 39.95 | 38.76 | 39.24 | 842,057 | -0.16(-0.42%) |
Apr 30, 2008 | 40.46 | 40.83 | 38.85 | 39.41 | 615,003 | -0.80(-2.00%) |
Apr 29, 2008 | 40.65 | 40.93 | 40.01 | 40.21 | 514,488 | -0.71(-1.73%) |
Apr 28, 2008 | 42.63 | 42.63 | 40.73 | 40.92 | 884,616 | +0.31(+0.76%) |
Apr 25, 2008 | 39.48 | 40.75 | 39.24 | 40.61 | 623,742 | +1.02(+2.57%) |
Apr 24, 2008 | 38.14 | 39.69 | 37.83 | 39.59 | 535,444 | +1.57(+4.13%) |
Apr 23, 2008 | 38.45 | 38.76 | 37.77 | 38.02 | 288,175 | -0.61(-1.58%) |
Apr 22, 2008 | 38.53 | 38.94 | 38.42 | 38.63 | 396,962 | -0.10(-0.25%) |
Apr 21, 2008 | 39.30 | 39.30 | 38.44 | 38.73 | 432,403 | -0.57(-1.45%) |
Apr 18, 2008 | 38.76 | 40.07 | 38.76 | 39.30 | 589,566 | +0.35(+0.90%) |
Apr 17, 2008 | 38.71 | 39.00 | 38.15 | 38.95 | 444,751 | -0.13(-0.32%) |
Apr 16, 2008 | 38.47 | 39.09 | 37.79 | 39.08 | 690,736 | +1.07(+2.80%) |
Apr 15, 2008 | 38.51 | 39.14 | 36.82 | 38.01 | 975,013 | -0.15(-0.38%) |
Apr 14, 2008 | 38.64 | 39.04 | 37.39 | 38.16 | 1,100,539 | -0.55(-1.43%) |
Apr 11, 2008 | 38.77 | 39.98 | 38.59 | 38.71 | 867,831 | -0.68(-1.72%) |
Apr 10, 2008 | 39.24 | 40.31 | 39.11 | 39.39 | 538,577 | +0.11(+0.27%) |
Apr 09, 2008 | 40.13 | 40.68 | 39.05 | 39.28 | 634,708 | -1.06(-2.62%) |
Apr 08, 2008 | 41.06 | 41.12 | 40.04 | 40.34 | 595,389 | -0.72(-1.75%) |
Apr 07, 2008 | 41.68 | 42.25 | 40.55 | 41.06 | 871,614 | -0.58(-1.40%) |
Apr 04, 2008 | 42.43 | 42.62 | 41.47 | 41.64 | 1,101,211 | -0.16(-0.37%) |
Apr 03, 2008 | 42.05 | 42.38 | 41.52 | 41.79 | 1,170,038 | -0.36(-0.85%) |
Apr 02, 2008 | 43.40 | 43.40 | 41.95 | 42.15 | 1,003,848 | -0.94(-2.18%) |
Apr 01, 2008 | 41.69 | 43.09 | 40.49 | 43.09 | 1,200,900 | +1.49(+3.59%) |
Mar 31, 2008 | 42.63 | 42.63 | 41.14 | 41.60 | 1,781,435 | +0.90(+2.21%) |
Mar 28, 2008 | 40.84 | 41.67 | 40.24 | 40.70 | 827,978 | -0.23(-0.57%) |
Mar 27, 2008 | 41.68 | 42.72 | 40.85 | 40.93 | 974,610 | -0.93(-2.22%) |
Mar 26, 2008 | 42.93 | 43.64 | 41.64 | 41.86 | 624,893 | -1.37(-3.16%) |
Mar 25, 2008 | 42.48 | 43.27 | 41.97 | 43.23 | 1,620,799 | +0.11(+0.25%) |
Mar 24, 2008 | 45.37 | 45.37 | 41.72 | 43.12 | 1,862,593 | -1.46(-3.28%) |
Mar 21, 2008 | 41.91 | 44.95 | 41.47 | 44.58 | 1,113,618 | -0.11(-0.24%) |
Mar 20, 2008 | 41.91 | 44.95 | 41.47 | 44.69 | 1,113,618 | +2.59(+6.15%) |
Mar 19, 2008 | 43.44 | 43.44 | 41.34 | 42.10 | 770,477 | -1.01(-2.34%) |
Mar 18, 2008 | 40.61 | 43.35 | 40.61 | 43.11 | 1,726,539 | +2.84(+7.05%) |
Mar 17, 2008 | 40.20 | 40.70 | 38.42 | 40.27 | 1,190,773 | -0.19(-0.48%) |
Mar 14, 2008 | 39.24 | 40.80 | 38.29 | 40.47 | 1,368,085 | +1.22(+3.11%) |
Mar 13, 2008 | 38.27 | 39.24 | 36.76 | 39.24 | 866,004 | +1.51(+4.01%) |
Mar 12, 2008 | 37.70 | 38.59 | 37.03 | 37.73 | 974,709 | -0.03(-0.08%) |
Mar 11, 2008 | 37.65 | 38.21 | 36.82 | 37.76 | 996,350 | +0.85(+2.31%) |
Mar 10, 2008 | 35.96 | 37.27 | 35.96 | 36.91 | 1,203,249 | +0.84(+2.34%) |
Mar 07, 2008 | 36.86 | 37.73 | 35.76 | 36.07 | 1,016,218 | -1.19(-3.20%) |
Mar 06, 2008 | 37.55 | 38.35 | 37.26 | 37.26 | 557,215 | -0.63(-1.66%) |
Mar 05, 2008 | 38.01 | 38.54 | 37.30 | 37.89 | 920,320 | +0.43(+1.14%) |
Mar 04, 2008 | 36.65 | 37.46 | 36.65 | 37.46 | 843,652 | +0.35(+0.94%) |