Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 37.20 | 37.42 | 36.98 | 37.32 | 1,927,725 | +0.60(+1.63%) |
May 29, 2008 | 36.71 | 36.84 | 36.54 | 36.72 | 1,669,321 | +0.00(+0.00%) |
May 28, 2008 | 36.79 | 36.99 | 36.48 | 36.72 | 1,585,484 | -0.03(-0.08%) |
May 27, 2008 | 36.75 | 36.95 | 36.58 | 36.75 | 1,100,488 | +0.05(+0.14%) |
May 26, 2008 | 37.29 | 37.29 | 36.65 | 36.70 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.29 | 37.29 | 36.65 | 36.70 | 1,133,211 | -0.86(-2.29%) |
May 22, 2008 | 37.28 | 37.69 | 37.19 | 37.56 | 2,062,780 | +0.39(+1.05%) |
May 21, 2008 | 37.35 | 37.53 | 37.12 | 37.17 | 2,353,291 | -0.17(-0.46%) |
May 20, 2008 | 37.49 | 37.53 | 37.12 | 37.34 | 967,774 | +0.25(+0.67%) |
May 19, 2008 | 37.31 | 37.35 | 36.93 | 37.09 | 1,944,542 | +0.10(+0.27%) |
May 16, 2008 | 36.88 | 37.21 | 36.68 | 36.99 | 4,298,472 | -1.59(-4.12%) |
May 15, 2008 | 37.49 | 38.68 | 37.33 | 38.58 | 2,687,194 | +1.04(+2.77%) |
May 14, 2008 | 37.61 | 37.79 | 37.04 | 37.54 | 1,717,120 | +0.59(+1.60%) |
May 13, 2008 | 36.79 | 37.12 | 36.71 | 36.95 | 1,212,418 | +0.02(+0.05%) |
May 12, 2008 | 36.44 | 37.07 | 36.44 | 36.93 | 1,787,581 | +0.48(+1.32%) |
May 09, 2008 | 36.70 | 37.01 | 36.33 | 36.45 | 3,770,367 | -2.31(-5.96%) |
May 08, 2008 | 38.87 | 39.03 | 38.58 | 38.76 | 643,437 | +0.26(+0.68%) |
May 07, 2008 | 38.77 | 39.03 | 38.50 | 38.50 | 801,693 | -1.11(-2.80%) |
May 06, 2008 | 39.34 | 39.68 | 39.00 | 39.61 | 964,643 | +0.47(+1.20%) |
May 05, 2008 | 39.00 | 39.28 | 39.00 | 39.14 | 816,509 | -0.22(-0.56%) |
May 02, 2008 | 39.31 | 39.43 | 39.15 | 39.36 | 914,648 | +0.25(+0.64%) |
May 01, 2008 | 38.64 | 39.12 | 38.62 | 39.11 | 746,097 | +0.53(+1.37%) |
Apr 30, 2008 | 38.72 | 39.40 | 38.43 | 38.58 | 1,693,138 | -0.36(-0.92%) |
Apr 29, 2008 | 38.68 | 39.18 | 38.57 | 38.94 | 1,105,597 | -0.15(-0.38%) |
Apr 28, 2008 | 39.05 | 39.29 | 38.99 | 39.09 | 773,693 | -0.50(-1.26%) |
Apr 25, 2008 | 39.51 | 39.70 | 39.34 | 39.59 | 707,882 | +0.41(+1.05%) |
Apr 24, 2008 | 39.34 | 39.52 | 38.84 | 39.18 | 910,843 | -0.24(-0.61%) |
Apr 23, 2008 | 38.67 | 39.48 | 38.58 | 39.42 | 987,208 | +0.96(+2.50%) |
Apr 22, 2008 | 38.72 | 38.72 | 38.39 | 38.46 | 870,195 | -0.55(-1.41%) |
Apr 21, 2008 | 39.29 | 39.29 | 38.73 | 39.01 | 1,035,268 | +0.37(+0.96%) |
Apr 18, 2008 | 38.66 | 38.66 | 38.34 | 38.64 | 1,154,096 | +0.67(+1.76%) |
Apr 17, 2008 | 38.10 | 38.21 | 37.89 | 37.97 | 2,037,476 | -0.63(-1.63%) |
Apr 16, 2008 | 38.15 | 38.60 | 37.98 | 38.60 | 3,493,599 | +1.08(+2.88%) |
Apr 15, 2008 | 37.82 | 37.82 | 37.48 | 37.52 | 1,042,348 | -0.58(-1.52%) |
Apr 14, 2008 | 38.12 | 38.20 | 37.87 | 38.10 | 1,811,664 | +0.21(+0.55%) |
Apr 11, 2008 | 38.25 | 38.26 | 37.86 | 37.89 | 879,583 | -0.54(-1.41%) |
Apr 10, 2008 | 38.34 | 38.62 | 38.06 | 38.43 | 815,241 | +0.22(+0.58%) |
Apr 09, 2008 | 38.41 | 38.51 | 38.11 | 38.21 | 1,235,690 | -0.28(-0.73%) |
Apr 08, 2008 | 38.19 | 38.57 | 38.10 | 38.49 | 2,513,481 | +0.07(+0.18%) |
Apr 07, 2008 | 38.26 | 38.76 | 38.14 | 38.42 | 777,818 | -0.33(-0.85%) |
Apr 04, 2008 | 38.46 | 38.92 | 38.23 | 38.75 | 677,807 | +0.27(+0.70%) |
Apr 03, 2008 | 38.17 | 38.59 | 38.09 | 38.48 | 796,779 | +0.13(+0.34%) |
Apr 02, 2008 | 37.96 | 38.64 | 37.96 | 38.35 | 1,073,744 | +0.22(+0.58%) |
Apr 01, 2008 | 37.65 | 38.16 | 37.35 | 38.13 | 1,179,717 | +0.59(+1.57%) |
Mar 31, 2008 | 37.12 | 37.69 | 37.06 | 37.54 | 1,329,379 | +0.38(+1.02%) |
Mar 28, 2008 | 37.57 | 37.62 | 37.05 | 37.16 | 838,611 | +0.15(+0.41%) |
Mar 27, 2008 | 37.27 | 37.33 | 36.83 | 37.01 | 1,973,838 | +0.23(+0.63%) |
Mar 26, 2008 | 36.66 | 36.85 | 36.43 | 36.78 | 1,027,384 | -0.22(-0.59%) |
Mar 25, 2008 | 36.72 | 37.08 | 36.54 | 37.00 | 1,030,111 | +0.47(+1.29%) |
Mar 24, 2008 | 36.34 | 36.67 | 35.92 | 36.53 | 1,205,934 | +0.62(+1.73%) |
Mar 21, 2008 | 35.75 | 35.96 | 35.44 | 35.91 | 1,612,652 | +0.00(+0.00%) |
Mar 20, 2008 | 35.75 | 35.96 | 35.44 | 35.91 | 1,612,652 | +0.45(+1.27%) |
Mar 19, 2008 | 35.97 | 36.30 | 35.37 | 35.46 | 1,902,391 | -0.84(-2.31%) |
Mar 18, 2008 | 35.97 | 36.46 | 35.91 | 36.30 | 1,710,864 | +0.80(+2.25%) |
Mar 17, 2008 | 35.29 | 36.02 | 35.23 | 35.50 | 1,847,824 | +0.03(+0.08%) |
Mar 14, 2008 | 36.19 | 36.19 | 35.06 | 35.47 | 1,931,700 | -1.21(-3.30%) |
Mar 13, 2008 | 36.20 | 36.83 | 35.99 | 36.68 | 1,356,634 | -0.08(-0.22%) |
Mar 12, 2008 | 37.00 | 37.12 | 36.72 | 36.76 | 1,237,181 | -0.29(-0.78%) |
Mar 11, 2008 | 37.35 | 37.39 | 36.43 | 37.05 | 1,360,341 | +0.77(+2.12%) |
Mar 10, 2008 | 36.50 | 36.64 | 36.02 | 36.28 | 1,557,953 | +0.04(+0.11%) |
Mar 07, 2008 | 36.34 | 36.48 | 36.09 | 36.24 | 2,740,327 | -0.23(-0.63%) |
Mar 06, 2008 | 36.89 | 36.96 | 36.47 | 36.47 | 1,080,102 | -0.72(-1.94%) |
Mar 05, 2008 | 36.97 | 37.32 | 36.90 | 37.19 | 2,150,301 | +0.39(+1.06%) |
Mar 04, 2008 | 36.74 | 37.01 | 36.52 | 36.80 | 1,772,463 | -0.68(-1.81%) |