Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 37.25 | 37.84 | 37.25 | 37.67 | 397,253 | +0.62(+1.67%) |
May 29, 2008 | 36.41 | 37.22 | 36.41 | 37.05 | 759,765 | +1.10(+3.06%) |
May 28, 2008 | 35.86 | 36.02 | 34.71 | 35.95 | 230,024 | -0.16(-0.44%) |
May 27, 2008 | 35.99 | 36.19 | 35.85 | 36.11 | 453,072 | -0.11(-0.31%) |
May 26, 2008 | 36.51 | 36.51 | 35.99 | 36.22 | 0 | +0.00(+0.00%) |
May 23, 2008 | 36.51 | 36.51 | 35.99 | 36.22 | 390,471 | -0.29(-0.80%) |
May 22, 2008 | 36.37 | 36.63 | 36.26 | 36.51 | 546,950 | +0.35(+0.98%) |
May 21, 2008 | 36.96 | 36.96 | 36.15 | 36.16 | 361,256 | -1.13(-3.02%) |
May 20, 2008 | 37.61 | 37.72 | 37.16 | 37.29 | 739,823 | -0.17(-0.46%) |
May 19, 2008 | 38.26 | 38.28 | 37.37 | 37.46 | 404,749 | +0.19(+0.50%) |
May 16, 2008 | 37.21 | 37.37 | 36.86 | 37.27 | 502,194 | -0.24(-0.63%) |
May 15, 2008 | 36.70 | 37.51 | 36.70 | 37.51 | 391,068 | +0.69(+1.87%) |
May 14, 2008 | 36.37 | 37.20 | 36.37 | 36.82 | 519,560 | +0.29(+0.78%) |
May 13, 2008 | 35.72 | 36.54 | 35.72 | 36.54 | 885,673 | +1.07(+3.00%) |
May 12, 2008 | 35.46 | 35.60 | 35.27 | 35.47 | 371,813 | +0.08(+0.22%) |
May 09, 2008 | 35.48 | 35.58 | 35.16 | 35.39 | 158,798 | -0.63(-1.76%) |
May 08, 2008 | 35.86 | 36.22 | 35.80 | 36.03 | 429,366 | +0.42(+1.19%) |
May 07, 2008 | 36.25 | 36.35 | 35.60 | 35.60 | 526,676 | -0.62(-1.71%) |
May 06, 2008 | 35.83 | 36.40 | 35.76 | 36.22 | 429,448 | +0.07(+0.19%) |
May 05, 2008 | 36.11 | 36.33 | 35.76 | 36.15 | 276,821 | -0.26(-0.73%) |
May 02, 2008 | 36.17 | 36.89 | 35.93 | 36.42 | 1,183,686 | +0.77(+2.17%) |
May 01, 2008 | 34.97 | 35.66 | 34.97 | 35.64 | 665,168 | +0.86(+2.46%) |
Apr 30, 2008 | 35.06 | 35.25 | 34.69 | 34.79 | 1,057,565 | -0.41(-1.17%) |
Apr 29, 2008 | 35.05 | 35.53 | 35.05 | 35.20 | 696,972 | -0.19(-0.55%) |
Apr 28, 2008 | 35.49 | 35.65 | 34.96 | 35.39 | 1,020,250 | -0.84(-2.32%) |
Apr 25, 2008 | 35.94 | 36.34 | 35.44 | 36.24 | 2,010,487 | +2.91(+8.73%) |
Apr 24, 2008 | 34.47 | 34.96 | 32.76 | 33.33 | 1,204,491 | -1.30(-3.76%) |
Apr 23, 2008 | 34.57 | 34.88 | 34.41 | 34.63 | 1,307,818 | -0.03(-0.10%) |
Apr 22, 2008 | 35.70 | 35.70 | 34.27 | 34.66 | 1,258,284 | -1.04(-2.91%) |
Apr 21, 2008 | 35.66 | 35.90 | 35.48 | 35.70 | 769,906 | +0.70(+1.99%) |
Apr 18, 2008 | 34.43 | 35.14 | 34.30 | 35.00 | 1,111,996 | +1.41(+4.19%) |
Apr 17, 2008 | 33.44 | 33.76 | 33.44 | 33.60 | 2,632,522 | +0.45(+1.34%) |
Apr 16, 2008 | 32.12 | 33.21 | 32.12 | 33.15 | 1,059,098 | +1.61(+5.10%) |
Apr 15, 2008 | 31.75 | 31.82 | 31.26 | 31.54 | 713,717 | -0.37(-1.16%) |
Apr 14, 2008 | 31.95 | 32.04 | 31.75 | 31.91 | 394,510 | -0.52(-1.61%) |
Apr 11, 2008 | 32.57 | 32.83 | 32.35 | 32.44 | 523,310 | -0.15(-0.45%) |
Apr 10, 2008 | 32.28 | 45.98 | 32.28 | 32.58 | 499,435 | +0.17(+0.52%) |
Apr 09, 2008 | 32.69 | 32.86 | 32.33 | 32.41 | 431,935 | -0.60(-1.81%) |
Apr 08, 2008 | 33.17 | 33.24 | 32.86 | 33.01 | 634,460 | -0.73(-2.17%) |
Apr 07, 2008 | 33.98 | 34.13 | 33.64 | 33.74 | 546,114 | +0.35(+1.04%) |
Apr 04, 2008 | 33.62 | 33.63 | 33.21 | 33.40 | 256,111 | -0.33(-0.97%) |
Apr 03, 2008 | 33.14 | 33.90 | 33.14 | 33.72 | 443,615 | +0.03(+0.08%) |
Apr 02, 2008 | 33.51 | 34.02 | 33.51 | 33.70 | 424,210 | -0.01(-0.02%) |
Apr 01, 2008 | 33.12 | 33.76 | 33.12 | 33.70 | 621,463 | +1.42(+4.40%) |
Mar 31, 2008 | 32.09 | 32.44 | 32.09 | 32.28 | 328,865 | -0.07(-0.22%) |
Mar 28, 2008 | 32.60 | 32.80 | 32.28 | 32.35 | 488,162 | +0.11(+0.35%) |
Mar 27, 2008 | 32.38 | 32.72 | 32.21 | 32.24 | 942,411 | +0.30(+0.94%) |
Mar 26, 2008 | 32.34 | 32.64 | 31.81 | 31.94 | 995,998 | -1.25(-3.76%) |
Mar 25, 2008 | 32.79 | 33.40 | 32.45 | 33.19 | 722,691 | +0.79(+2.45%) |
Mar 24, 2008 | 32.18 | 32.58 | 31.88 | 32.39 | 638,397 | +0.63(+1.99%) |
Mar 21, 2008 | 30.80 | 31.82 | 30.80 | 31.76 | 1,265,990 | +0.00(+0.00%) |
Mar 20, 2008 | 30.80 | 31.82 | 30.80 | 31.76 | 1,265,990 | +0.82(+2.66%) |
Mar 19, 2008 | 32.02 | 32.20 | 30.92 | 30.94 | 1,115,037 | -0.56(-1.77%) |
Mar 18, 2008 | 30.46 | 31.60 | 30.46 | 31.50 | 809,845 | +1.43(+4.77%) |
Mar 17, 2008 | 29.59 | 30.34 | 29.24 | 30.06 | 904,576 | -0.20(-0.67%) |
Mar 14, 2008 | 30.88 | 31.01 | 30.12 | 30.26 | 1,287,095 | -0.80(-2.58%) |
Mar 13, 2008 | 30.79 | 31.29 | 30.40 | 31.06 | 743,914 | -0.45(-1.41%) |
Mar 12, 2008 | 31.56 | 32.07 | 31.47 | 31.51 | 1,103,587 | +0.08(+0.24%) |
Mar 11, 2008 | 31.58 | 31.58 | 30.81 | 31.43 | 1,118,315 | +0.79(+2.59%) |
Mar 10, 2008 | 30.90 | 31.26 | 30.53 | 30.64 | 647,708 | +0.35(+1.15%) |
Mar 07, 2008 | 30.32 | 30.70 | 30.12 | 30.29 | 657,112 | -0.03(-0.09%) |
Mar 06, 2008 | 30.79 | 30.87 | 30.29 | 30.32 | 448,763 | -0.35(-1.14%) |
Mar 05, 2008 | 30.58 | 30.90 | 30.35 | 30.67 | 774,653 | -0.02(-0.07%) |
Mar 04, 2008 | 30.68 | 30.83 | 30.09 | 30.69 | 613,345 | -0.46(-1.48%) |