Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 38.03 | 38.47 | 37.88 | 38.26 | 5,435,050 | +0.77(+2.05%) |
May 29, 2008 | 37.31 | 37.74 | 37.23 | 37.49 | 4,213,812 | -0.03(-0.08%) |
May 28, 2008 | 37.40 | 37.71 | 37.18 | 37.51 | 3,624,085 | +0.26(+0.69%) |
May 27, 2008 | 37.35 | 37.49 | 36.92 | 37.26 | 4,776,909 | -0.11(-0.31%) |
May 26, 2008 | 37.84 | 37.87 | 37.07 | 37.37 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.84 | 37.87 | 37.07 | 37.37 | 2,922,537 | -0.58(-1.52%) |
May 22, 2008 | 37.81 | 38.21 | 37.73 | 37.95 | 3,174,959 | +0.14(+0.36%) |
May 21, 2008 | 38.72 | 38.78 | 37.73 | 37.81 | 3,851,153 | -0.84(-2.17%) |
May 20, 2008 | 38.84 | 38.84 | 38.38 | 38.65 | 4,092,469 | -0.45(-1.15%) |
May 19, 2008 | 39.02 | 39.52 | 38.90 | 39.10 | 3,158,218 | +0.18(+0.46%) |
May 16, 2008 | 39.32 | 39.32 | 38.38 | 38.93 | 4,235,251 | -0.25(-0.64%) |
May 15, 2008 | 38.88 | 39.34 | 38.58 | 39.17 | 2,686,297 | -0.17(-0.43%) |
May 14, 2008 | 39.09 | 39.60 | 38.96 | 39.35 | 2,648,437 | +0.38(+0.99%) |
May 13, 2008 | 38.31 | 39.10 | 38.31 | 38.96 | 3,693,483 | +0.67(+1.75%) |
May 12, 2008 | 37.86 | 38.31 | 37.49 | 38.29 | 2,045,083 | +0.46(+1.22%) |
May 09, 2008 | 37.49 | 37.90 | 37.20 | 37.83 | 1,263,202 | +0.15(+0.40%) |
May 08, 2008 | 37.79 | 38.04 | 37.04 | 37.68 | 4,017,039 | -0.04(-0.09%) |
May 07, 2008 | 38.26 | 38.33 | 37.67 | 37.71 | 3,597,250 | -0.46(-1.19%) |
May 06, 2008 | 37.61 | 38.26 | 37.12 | 38.17 | 3,190,442 | +0.51(+1.36%) |
May 05, 2008 | 37.88 | 37.88 | 37.42 | 37.66 | 3,441,335 | -0.19(-0.49%) |
May 02, 2008 | 38.55 | 38.55 | 37.58 | 37.84 | 3,186,973 | -0.27(-0.71%) |
May 01, 2008 | 37.27 | 38.11 | 37.19 | 38.11 | 3,907,552 | +0.86(+2.31%) |
Apr 30, 2008 | 37.64 | 37.98 | 37.21 | 37.25 | 3,870,164 | -0.24(-0.63%) |
Apr 29, 2008 | 37.37 | 37.82 | 37.25 | 37.49 | 4,990,984 | +0.15(+0.40%) |
Apr 28, 2008 | 37.08 | 37.53 | 37.02 | 37.34 | 2,677,935 | +0.15(+0.40%) |
Apr 25, 2008 | 37.24 | 37.32 | 36.60 | 37.19 | 2,504,149 | +0.21(+0.56%) |
Apr 24, 2008 | 36.84 | 37.24 | 36.40 | 36.98 | 3,948,960 | +0.38(+1.03%) |
Apr 23, 2008 | 37.27 | 37.28 | 36.48 | 36.60 | 4,069,418 | -0.59(-1.59%) |
Apr 22, 2008 | 37.52 | 37.65 | 36.90 | 37.19 | 3,311,393 | -0.29(-0.78%) |
Apr 21, 2008 | 37.16 | 37.61 | 36.99 | 37.49 | 3,489,547 | +0.20(+0.54%) |
Apr 18, 2008 | 36.97 | 37.32 | 36.95 | 37.29 | 7,145,258 | +0.93(+2.55%) |
Apr 17, 2008 | 36.45 | 37.10 | 36.25 | 36.36 | 5,591,313 | -1.06(-2.84%) |
Apr 16, 2008 | 37.14 | 38.17 | 36.93 | 37.42 | 8,065,760 | +1.41(+3.92%) |
Apr 15, 2008 | 35.89 | 36.18 | 35.56 | 36.01 | 5,732,591 | +0.34(+0.96%) |
Apr 14, 2008 | 35.51 | 35.88 | 35.29 | 35.67 | 2,655,568 | +0.23(+0.64%) |
Apr 11, 2008 | 35.86 | 35.86 | 35.24 | 35.44 | 4,767,319 | -0.78(-2.14%) |
Apr 10, 2008 | 35.48 | 36.33 | 35.33 | 36.22 | 2,924,416 | +0.96(+2.73%) |
Apr 09, 2008 | 35.31 | 35.60 | 34.91 | 35.26 | 2,539,163 | -0.25(-0.70%) |
Apr 08, 2008 | 35.78 | 35.83 | 35.38 | 35.51 | 3,414,806 | -0.72(-1.99%) |
Apr 07, 2008 | 36.54 | 36.54 | 36.01 | 36.23 | 2,032,328 | +0.02(+0.06%) |
Apr 04, 2008 | 35.62 | 36.45 | 35.59 | 36.20 | 3,285,868 | +0.57(+1.60%) |
Apr 03, 2008 | 35.73 | 35.79 | 35.45 | 35.63 | 2,932,907 | -0.23(-0.64%) |
Apr 02, 2008 | 36.16 | 36.27 | 35.69 | 35.86 | 3,304,918 | -0.09(-0.24%) |
Apr 01, 2008 | 34.65 | 35.95 | 34.59 | 35.95 | 3,830,948 | +1.59(+4.62%) |
Mar 31, 2008 | 34.17 | 34.59 | 33.98 | 34.36 | 4,474,703 | +0.24(+0.71%) |
Mar 28, 2008 | 34.23 | 34.74 | 34.00 | 34.12 | 3,166,697 | -0.31(-0.91%) |
Mar 27, 2008 | 34.89 | 35.01 | 34.33 | 34.43 | 3,141,557 | -0.52(-1.49%) |
Mar 26, 2008 | 35.30 | 35.35 | 34.74 | 34.95 | 2,761,939 | -0.61(-1.70%) |
Mar 25, 2008 | 35.29 | 35.76 | 35.14 | 35.56 | 4,016,848 | +0.35(+0.99%) |
Mar 24, 2008 | 34.75 | 35.31 | 34.63 | 35.21 | 3,478,034 | +0.78(+2.28%) |
Mar 21, 2008 | 34.42 | 34.56 | 33.82 | 34.42 | 5,698,585 | -0.00(-0.00%) |
Mar 20, 2008 | 34.42 | 34.56 | 33.82 | 34.42 | 5,698,585 | +0.33(+0.96%) |
Mar 19, 2008 | 35.19 | 35.31 | 34.07 | 34.10 | 4,016,764 | -0.85(-2.43%) |
Mar 18, 2008 | 34.50 | 34.95 | 34.10 | 34.94 | 5,448,808 | +1.02(+3.00%) |
Mar 17, 2008 | 32.43 | 34.29 | 32.24 | 33.92 | 5,847,528 | +0.62(+1.86%) |
Mar 14, 2008 | 34.21 | 34.45 | 32.95 | 33.30 | 4,016,592 | -0.72(-2.11%) |
Mar 13, 2008 | 33.39 | 34.19 | 33.09 | 34.02 | 3,876,362 | +0.14(+0.42%) |
Mar 12, 2008 | 34.20 | 34.48 | 33.82 | 33.88 | 2,651,410 | -0.19(-0.54%) |
Mar 11, 2008 | 33.64 | 34.10 | 33.28 | 34.07 | 3,409,448 | +1.10(+3.35%) |
Mar 10, 2008 | 33.54 | 33.58 | 32.87 | 32.96 | 3,239,425 | -0.61(-1.82%) |
Mar 07, 2008 | 33.85 | 34.19 | 33.35 | 33.58 | 4,603,823 | -0.48(-1.40%) |
Mar 06, 2008 | 34.27 | 34.32 | 34.00 | 34.05 | 4,272,939 | -0.33(-0.95%) |
Mar 05, 2008 | 34.57 | 34.62 | 34.02 | 34.38 | 5,400,236 | -0.16(-0.47%) |
Mar 04, 2008 | 34.67 | 34.94 | 34.12 | 34.54 | 6,315,999 | -0.39(-1.12%) |