Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 37.00 | 37.07 | 36.59 | 36.77 | 5,399,850 | -0.21(-0.57%) |
May 29, 2008 | 36.35 | 37.21 | 36.32 | 36.98 | 6,258,955 | +0.57(+1.57%) |
May 28, 2008 | 36.40 | 36.45 | 36.05 | 36.41 | 6,502,120 | +0.04(+0.12%) |
May 27, 2008 | 36.12 | 36.58 | 35.99 | 36.37 | 5,582,325 | +0.33(+0.92%) |
May 26, 2008 | 36.20 | 36.32 | 35.94 | 36.04 | 0 | +0.00(+0.00%) |
May 23, 2008 | 36.20 | 36.32 | 35.94 | 36.04 | 5,235,056 | -0.20(-0.56%) |
May 22, 2008 | 35.69 | 36.27 | 35.56 | 36.24 | 4,524,348 | +0.53(+1.48%) |
May 21, 2008 | 35.95 | 36.31 | 35.67 | 35.71 | 4,626,722 | -0.22(-0.62%) |
May 20, 2008 | 35.90 | 36.09 | 35.86 | 35.93 | 4,240,921 | -0.21(-0.58%) |
May 19, 2008 | 36.09 | 36.34 | 36.02 | 36.14 | 5,190,606 | +0.00(+0.00%) |
May 16, 2008 | 36.41 | 36.41 | 35.95 | 36.14 | 6,041,700 | -0.33(-0.91%) |
May 15, 2008 | 36.20 | 36.56 | 35.89 | 36.48 | 3,220,957 | +0.23(+0.64%) |
May 14, 2008 | 36.14 | 36.46 | 36.09 | 36.25 | 4,683,526 | +0.38(+1.05%) |
May 13, 2008 | 36.04 | 36.07 | 35.62 | 35.87 | 4,963,196 | +0.00(+0.00%) |
May 12, 2008 | 35.67 | 35.92 | 35.41 | 35.87 | 3,959,957 | +0.22(+0.63%) |
May 09, 2008 | 35.42 | 35.78 | 35.26 | 35.65 | 6,797,344 | -0.06(-0.16%) |
May 08, 2008 | 36.13 | 36.20 | 35.18 | 35.70 | 8,476,331 | -0.19(-0.54%) |
May 07, 2008 | 36.86 | 36.86 | 35.77 | 35.90 | 6,585,500 | -1.01(-2.74%) |
May 06, 2008 | 36.56 | 36.99 | 36.46 | 36.91 | 5,008,128 | +0.00(+0.00%) |
May 05, 2008 | 37.47 | 37.47 | 36.78 | 36.91 | 4,576,196 | -0.55(-1.46%) |
May 02, 2008 | 37.54 | 37.65 | 37.18 | 37.46 | 3,925,404 | +0.18(+0.48%) |
May 01, 2008 | 36.24 | 37.53 | 36.24 | 37.28 | 6,311,423 | +0.92(+2.54%) |
Apr 30, 2008 | 36.57 | 36.88 | 36.24 | 36.35 | 5,372,802 | -0.22(-0.59%) |
Apr 29, 2008 | 36.14 | 36.68 | 36.01 | 36.57 | 5,450,537 | +0.36(+1.00%) |
Apr 28, 2008 | 35.95 | 36.45 | 35.95 | 36.21 | 4,616,095 | +0.11(+0.30%) |
Apr 25, 2008 | 36.25 | 36.32 | 35.59 | 36.10 | 5,021,330 | +0.06(+0.16%) |
Apr 24, 2008 | 34.73 | 36.25 | 34.73 | 36.04 | 8,275,904 | +0.93(+2.65%) |
Apr 23, 2008 | 36.10 | 36.17 | 34.79 | 35.11 | 6,961,327 | -0.30(-0.84%) |
Apr 22, 2008 | 35.71 | 35.81 | 35.26 | 35.41 | 4,325,838 | -0.38(-1.07%) |
Apr 21, 2008 | 36.09 | 36.12 | 35.60 | 35.79 | 4,657,377 | -0.43(-1.18%) |
Apr 18, 2008 | 36.53 | 36.53 | 36.06 | 36.22 | 7,514,850 | +0.22(+0.60%) |
Apr 17, 2008 | 35.52 | 36.17 | 35.52 | 36.00 | 4,113,712 | +0.30(+0.83%) |
Apr 16, 2008 | 35.27 | 35.73 | 35.16 | 35.70 | 5,567,205 | +0.66(+1.87%) |
Apr 15, 2008 | 34.69 | 35.07 | 34.41 | 35.05 | 3,952,843 | +0.51(+1.46%) |
Apr 14, 2008 | 34.71 | 34.74 | 34.36 | 34.54 | 3,594,531 | -0.25(-0.73%) |
Apr 11, 2008 | 34.59 | 35.36 | 34.59 | 34.79 | 4,144,399 | -0.28(-0.80%) |
Apr 10, 2008 | 34.89 | 35.32 | 34.63 | 35.08 | 3,692,327 | +0.12(+0.35%) |
Apr 09, 2008 | 35.16 | 35.34 | 34.87 | 34.95 | 3,426,676 | -0.20(-0.58%) |
Apr 08, 2008 | 35.44 | 35.49 | 35.05 | 35.16 | 3,518,781 | -0.55(-1.54%) |
Apr 07, 2008 | 35.75 | 35.92 | 35.25 | 35.70 | 3,898,114 | +0.35(+0.98%) |
Apr 04, 2008 | 35.49 | 35.77 | 35.16 | 35.36 | 4,599,492 | -0.14(-0.41%) |
Apr 03, 2008 | 35.70 | 35.87 | 35.33 | 35.50 | 4,317,522 | -0.47(-1.30%) |
Apr 02, 2008 | 35.90 | 36.32 | 35.76 | 35.97 | 5,076,772 | +0.04(+0.10%) |
Apr 01, 2008 | 35.23 | 36.01 | 35.05 | 35.93 | 6,756,429 | +1.24(+3.58%) |
Mar 31, 2008 | 34.26 | 35.01 | 34.26 | 34.69 | 4,090,397 | +0.35(+1.03%) |
Mar 28, 2008 | 34.80 | 35.12 | 34.28 | 34.34 | 3,613,960 | -0.36(-1.04%) |
Mar 27, 2008 | 35.70 | 35.70 | 34.59 | 34.70 | 6,063,246 | +0.30(+0.88%) |
Mar 26, 2008 | 34.51 | 34.80 | 34.32 | 34.40 | 4,275,703 | -0.38(-1.08%) |
Mar 25, 2008 | 34.53 | 34.99 | 34.12 | 34.77 | 4,607,477 | +0.12(+0.33%) |
Mar 24, 2008 | 34.98 | 35.59 | 34.39 | 34.66 | 6,229,281 | -0.12(-0.33%) |
Mar 21, 2008 | 33.83 | 34.86 | 33.58 | 34.77 | 7,380,358 | +0.00(+0.00%) |
Mar 20, 2008 | 33.83 | 34.86 | 33.75 | 34.77 | 7,380,358 | +1.19(+3.55%) |
Mar 19, 2008 | 34.71 | 35.18 | 33.57 | 33.58 | 9,256,274 | -1.02(-2.96%) |
Mar 18, 2008 | 33.47 | 34.65 | 33.43 | 34.61 | 8,882,187 | +1.42(+4.29%) |
Mar 17, 2008 | 32.17 | 33.62 | 32.17 | 33.18 | 7,265,579 | +0.17(+0.50%) |
Mar 14, 2008 | 34.06 | 34.14 | 32.80 | 33.02 | 6,481,250 | -0.91(-2.68%) |
Mar 13, 2008 | 33.16 | 34.09 | 32.98 | 33.93 | 7,866,616 | +0.21(+0.62%) |
Mar 12, 2008 | 34.93 | 34.93 | 33.71 | 33.72 | 6,857,180 | -1.30(-3.71%) |
Mar 11, 2008 | 34.77 | 35.19 | 34.12 | 35.02 | 6,058,185 | +1.08(+3.19%) |
Mar 10, 2008 | 33.91 | 34.36 | 33.65 | 33.94 | 6,743,114 | -0.01(-0.04%) |
Mar 07, 2008 | 33.60 | 34.43 | 33.37 | 33.95 | 5,918,730 | +0.23(+0.69%) |
Mar 06, 2008 | 34.24 | 34.39 | 33.70 | 33.72 | 4,888,766 | -0.75(-2.18%) |
Mar 05, 2008 | 34.65 | 35.12 | 34.12 | 34.47 | 5,600,603 | -0.14(-0.42%) |
Mar 04, 2008 | 34.45 | 34.74 | 34.08 | 34.61 | 6,575,597 | +0.08(+0.23%) |