Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 37.29 | 37.29 | 36.40 | 37.22 | 223,072 | +0.07(+0.19%) |
May 29, 2008 | 36.56 | 37.67 | 36.56 | 37.14 | 322,854 | +0.59(+1.60%) |
May 28, 2008 | 37.04 | 37.04 | 36.33 | 36.56 | 139,187 | -0.41(-1.10%) |
May 27, 2008 | 36.40 | 37.14 | 36.06 | 36.96 | 141,329 | +0.79(+2.18%) |
May 26, 2008 | 36.34 | 36.69 | 35.98 | 36.18 | 122,512 | +0.00(+0.00%) |
May 23, 2008 | 36.34 | 36.69 | 35.98 | 36.18 | 122,512 | -0.21(-0.58%) |
May 22, 2008 | 36.62 | 36.98 | 36.08 | 36.39 | 330,443 | -0.23(-0.64%) |
May 21, 2008 | 37.21 | 37.54 | 36.45 | 36.62 | 193,294 | -0.59(-1.60%) |
May 20, 2008 | 36.00 | 37.46 | 36.00 | 37.22 | 222,690 | +0.05(+0.13%) |
May 19, 2008 | 37.29 | 37.63 | 36.91 | 37.17 | 225,264 | -0.19(-0.50%) |
May 16, 2008 | 37.39 | 37.53 | 36.57 | 37.36 | 389,241 | +0.24(+0.65%) |
May 15, 2008 | 36.94 | 37.32 | 36.35 | 37.11 | 212,221 | +0.07(+0.19%) |
May 14, 2008 | 37.37 | 37.45 | 36.91 | 37.04 | 154,750 | -0.28(-0.75%) |
May 13, 2008 | 37.52 | 37.73 | 36.72 | 37.32 | 293,331 | -0.09(-0.25%) |
May 12, 2008 | 38.16 | 38.35 | 37.18 | 37.42 | 359,938 | -0.63(-1.64%) |
May 09, 2008 | 37.78 | 38.29 | 37.61 | 38.04 | 98,555 | -0.27(-0.71%) |
May 08, 2008 | 37.67 | 38.37 | 37.25 | 38.32 | 148,403 | +0.84(+2.25%) |
May 07, 2008 | 38.47 | 38.98 | 37.38 | 37.47 | 109,631 | -1.02(-2.64%) |
May 06, 2008 | 38.11 | 38.63 | 37.55 | 38.49 | 189,301 | +0.38(+1.01%) |
May 05, 2008 | 38.23 | 38.51 | 37.99 | 38.11 | 141,469 | -0.45(-1.16%) |
May 02, 2008 | 40.15 | 40.65 | 38.40 | 38.55 | 233,902 | -1.13(-2.86%) |
May 01, 2008 | 38.66 | 39.89 | 38.61 | 39.69 | 123,129 | +1.04(+2.69%) |
Apr 30, 2008 | 38.64 | 39.56 | 38.46 | 38.65 | 333,249 | +0.16(+0.43%) |
Apr 29, 2008 | 39.04 | 39.08 | 38.24 | 38.48 | 128,244 | -0.54(-1.38%) |
Apr 28, 2008 | 38.23 | 39.11 | 38.11 | 39.02 | 406,399 | +0.73(+1.90%) |
Apr 25, 2008 | 40.06 | 40.06 | 37.75 | 38.29 | 238,264 | -1.92(-4.76%) |
Apr 24, 2008 | 39.78 | 40.39 | 38.87 | 40.21 | 200,707 | +0.55(+1.40%) |
Apr 23, 2008 | 38.87 | 39.65 | 38.53 | 39.65 | 109,822 | +0.89(+2.30%) |
Apr 22, 2008 | 39.40 | 39.40 | 38.13 | 38.76 | 161,598 | -0.80(-2.02%) |
Apr 21, 2008 | 39.47 | 39.65 | 39.20 | 39.56 | 103,626 | -0.16(-0.39%) |
Apr 18, 2008 | 40.03 | 40.26 | 39.51 | 39.72 | 134,831 | +0.35(+0.89%) |
Apr 17, 2008 | 39.77 | 39.80 | 39.10 | 39.36 | 144,525 | -0.48(-1.20%) |
Apr 16, 2008 | 39.26 | 39.90 | 38.92 | 39.84 | 242,532 | +0.80(+2.04%) |
Apr 15, 2008 | 38.98 | 39.26 | 38.78 | 39.04 | 120,165 | +0.18(+0.46%) |
Apr 14, 2008 | 38.61 | 39.31 | 38.38 | 38.86 | 146,254 | +0.09(+0.24%) |
Apr 11, 2008 | 39.06 | 39.51 | 38.68 | 38.77 | 179,220 | -0.78(-1.98%) |
Apr 10, 2008 | 38.47 | 39.85 | 38.46 | 39.55 | 142,856 | +1.04(+2.70%) |
Apr 09, 2008 | 39.08 | 39.24 | 38.42 | 38.51 | 105,593 | -0.43(-1.10%) |
Apr 08, 2008 | 38.69 | 39.44 | 38.60 | 38.94 | 161,097 | -0.41(-1.05%) |
Apr 07, 2008 | 39.52 | 39.81 | 39.05 | 39.36 | 179,771 | -0.02(-0.04%) |
Apr 04, 2008 | 39.86 | 39.95 | 38.88 | 39.37 | 174,995 | -0.21(-0.53%) |
Apr 03, 2008 | 39.11 | 40.13 | 39.11 | 39.58 | 262,800 | +0.13(+0.32%) |
Apr 02, 2008 | 39.09 | 39.79 | 38.79 | 39.46 | 166,388 | +0.38(+0.96%) |
Apr 01, 2008 | 37.98 | 39.08 | 37.95 | 39.08 | 288,490 | +1.37(+3.63%) |
Mar 31, 2008 | 38.00 | 38.42 | 37.42 | 37.72 | 313,665 | -0.28(-0.74%) |
Mar 28, 2008 | 38.06 | 38.40 | 37.76 | 38.00 | 219,674 | +0.05(+0.14%) |
Mar 27, 2008 | 38.19 | 38.73 | 37.81 | 37.94 | 211,305 | -0.16(-0.43%) |
Mar 26, 2008 | 38.06 | 38.47 | 37.75 | 38.11 | 221,256 | -0.20(-0.51%) |
Mar 25, 2008 | 38.70 | 38.70 | 38.10 | 38.30 | 255,231 | -0.30(-0.79%) |
Mar 24, 2008 | 38.43 | 39.04 | 38.05 | 38.61 | 329,039 | +0.39(+1.02%) |
Mar 21, 2008 | 37.68 | 39.05 | 37.22 | 38.22 | 882,230 | +0.00(+0.00%) |
Mar 20, 2008 | 37.68 | 39.05 | 37.22 | 38.22 | 882,230 | +0.91(+2.45%) |
Mar 19, 2008 | 37.85 | 38.83 | 37.30 | 37.30 | 398,957 | -0.28(-0.75%) |
Mar 18, 2008 | 36.18 | 37.65 | 35.97 | 37.58 | 314,491 | +2.14(+6.04%) |
Mar 17, 2008 | 34.74 | 36.52 | 34.74 | 35.44 | 202,442 | -0.13(-0.37%) |
Mar 14, 2008 | 36.85 | 36.85 | 35.17 | 35.57 | 209,673 | -1.15(-3.13%) |
Mar 13, 2008 | 35.19 | 37.35 | 34.93 | 36.72 | 242,288 | +1.41(+3.98%) |
Mar 12, 2008 | 36.35 | 36.89 | 35.21 | 35.32 | 322,097 | -0.95(-2.61%) |
Mar 11, 2008 | 35.07 | 36.29 | 34.70 | 36.26 | 384,999 | +2.24(+6.59%) |
Mar 10, 2008 | 34.53 | 34.78 | 33.96 | 34.02 | 300,043 | -0.40(-1.16%) |
Mar 07, 2008 | 34.03 | 35.01 | 33.83 | 34.42 | 132,313 | +0.01(+0.02%) |
Mar 06, 2008 | 35.10 | 35.75 | 34.41 | 34.41 | 144,789 | -0.95(-2.68%) |
Mar 05, 2008 | 35.82 | 35.82 | 34.92 | 35.35 | 140,055 | -0.27(-0.77%) |
Mar 04, 2008 | 35.61 | 35.96 | 35.05 | 35.63 | 205,189 | -0.03(-0.09%) |