Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 34.34 | 34.82 | 34.20 | 34.42 | 4,201,928 | +0.17(+0.51%) |
May 29, 2008 | 33.64 | 34.51 | 33.32 | 34.25 | 2,516,764 | +0.61(+1.82%) |
May 28, 2008 | 33.74 | 33.97 | 33.25 | 33.64 | 3,848,421 | +0.11(+0.33%) |
May 27, 2008 | 33.66 | 34.02 | 33.29 | 33.53 | 3,771,469 | -0.11(-0.32%) |
May 26, 2008 | 33.84 | 34.01 | 33.40 | 33.64 | 0 | +0.00(+0.00%) |
May 23, 2008 | 33.84 | 34.01 | 33.40 | 33.64 | 4,439,406 | -0.52(-1.51%) |
May 22, 2008 | 33.72 | 34.25 | 32.91 | 34.15 | 12,310,896 | +0.25(+0.75%) |
May 21, 2008 | 35.06 | 35.56 | 33.59 | 33.90 | 10,070,108 | -1.17(-3.34%) |
May 20, 2008 | 35.75 | 35.84 | 34.79 | 35.07 | 4,009,775 | -1.17(-3.24%) |
May 19, 2008 | 36.08 | 36.96 | 35.99 | 36.24 | 2,553,648 | -0.05(-0.14%) |
May 16, 2008 | 36.45 | 36.94 | 36.13 | 36.29 | 2,604,520 | -0.60(-1.62%) |
May 15, 2008 | 36.75 | 37.12 | 36.47 | 36.89 | 3,133,246 | +0.09(+0.26%) |
May 14, 2008 | 36.71 | 37.15 | 36.51 | 36.80 | 1,718,191 | +0.29(+0.80%) |
May 13, 2008 | 36.64 | 36.77 | 36.19 | 36.51 | 2,799,687 | +0.03(+0.08%) |
May 12, 2008 | 35.23 | 36.48 | 35.23 | 36.48 | 2,508,942 | +1.09(+3.09%) |
May 09, 2008 | 34.60 | 36.00 | 34.23 | 35.38 | 3,210,160 | +0.47(+1.36%) |
May 08, 2008 | 35.52 | 35.85 | 34.64 | 34.91 | 2,838,612 | -0.40(-1.13%) |
May 07, 2008 | 36.43 | 36.81 | 35.17 | 35.31 | 2,930,099 | -1.03(-2.85%) |
May 06, 2008 | 35.65 | 36.62 | 35.00 | 36.35 | 2,941,614 | +0.42(+1.18%) |
May 05, 2008 | 36.46 | 36.70 | 35.49 | 35.92 | 2,910,293 | -0.83(-2.26%) |
May 02, 2008 | 36.80 | 37.55 | 36.20 | 36.75 | 3,146,703 | +0.24(+0.66%) |
May 01, 2008 | 34.34 | 36.80 | 34.34 | 36.51 | 4,870,583 | +1.92(+5.56%) |
Apr 30, 2008 | 34.36 | 35.11 | 34.20 | 34.59 | 4,526,858 | +0.23(+0.68%) |
Apr 29, 2008 | 34.45 | 34.55 | 34.04 | 34.36 | 3,323,472 | -0.21(-0.61%) |
Apr 28, 2008 | 35.11 | 35.11 | 34.28 | 34.57 | 5,454,420 | -0.32(-0.92%) |
Apr 25, 2008 | 35.09 | 35.49 | 34.69 | 34.89 | 5,469,675 | +0.04(+0.10%) |
Apr 24, 2008 | 34.27 | 35.01 | 34.00 | 34.85 | 6,734,521 | +0.59(+1.72%) |
Apr 23, 2008 | 34.01 | 35.70 | 33.81 | 34.26 | 7,796,682 | -2.37(-6.46%) |
Apr 22, 2008 | 37.48 | 37.55 | 36.51 | 36.63 | 2,312,555 | -0.81(-2.16%) |
Apr 21, 2008 | 37.71 | 37.87 | 37.15 | 37.44 | 1,583,589 | -0.55(-1.46%) |
Apr 18, 2008 | 38.06 | 39.08 | 37.51 | 37.99 | 3,441,458 | +0.49(+1.30%) |
Apr 17, 2008 | 37.31 | 37.71 | 37.15 | 37.50 | 2,560,622 | -0.01(-0.02%) |
Apr 16, 2008 | 37.26 | 37.88 | 37.18 | 37.51 | 3,125,788 | +0.50(+1.34%) |
Apr 15, 2008 | 36.64 | 37.07 | 36.27 | 37.02 | 1,608,462 | +0.74(+2.03%) |
Apr 14, 2008 | 37.15 | 37.31 | 36.21 | 36.28 | 1,980,313 | -0.95(-2.56%) |
Apr 11, 2008 | 37.89 | 38.47 | 37.20 | 37.23 | 1,905,102 | -1.42(-3.67%) |
Apr 10, 2008 | 38.41 | 39.24 | 38.29 | 38.65 | 2,099,156 | +0.16(+0.42%) |
Apr 09, 2008 | 39.03 | 39.34 | 38.13 | 38.49 | 1,797,553 | -0.54(-1.38%) |
Apr 08, 2008 | 39.73 | 39.96 | 38.80 | 39.03 | 2,095,646 | -0.87(-2.17%) |
Apr 07, 2008 | 40.06 | 40.54 | 39.60 | 39.90 | 1,913,341 | +0.15(+0.38%) |
Apr 04, 2008 | 40.67 | 40.77 | 39.56 | 39.75 | 1,442,741 | -0.79(-1.94%) |
Apr 03, 2008 | 39.57 | 40.91 | 39.32 | 40.53 | 2,004,817 | +0.74(+1.85%) |
Apr 02, 2008 | 40.04 | 40.69 | 39.40 | 39.80 | 2,450,841 | -0.07(-0.18%) |
Apr 01, 2008 | 38.19 | 39.88 | 38.02 | 39.87 | 2,456,709 | +2.11(+5.57%) |
Mar 31, 2008 | 36.96 | 38.18 | 36.78 | 37.77 | 3,081,152 | +0.93(+2.53%) |
Mar 28, 2008 | 37.73 | 38.09 | 36.71 | 36.83 | 1,628,247 | -0.76(-2.02%) |
Mar 27, 2008 | 38.95 | 38.95 | 37.56 | 37.59 | 2,008,837 | -0.89(-2.31%) |
Mar 26, 2008 | 39.77 | 39.77 | 38.36 | 38.48 | 2,524,491 | -1.35(-3.38%) |
Mar 25, 2008 | 39.88 | 40.29 | 38.95 | 39.83 | 2,435,669 | +0.11(+0.27%) |
Mar 24, 2008 | 39.60 | 40.83 | 39.24 | 39.72 | 3,465,432 | +0.24(+0.61%) |
Mar 21, 2008 | 36.78 | 39.56 | 36.58 | 39.48 | 3,845,076 | -0.00(-0.00%) |
Mar 20, 2008 | 36.78 | 39.56 | 36.58 | 39.48 | 3,845,076 | +2.90(+7.93%) |
Mar 19, 2008 | 37.58 | 37.99 | 36.43 | 36.58 | 3,049,897 | -0.89(-2.37%) |
Mar 18, 2008 | 36.74 | 37.47 | 36.11 | 37.47 | 3,730,892 | +1.78(+4.98%) |
Mar 17, 2008 | 34.62 | 36.21 | 33.87 | 35.69 | 3,723,857 | +0.16(+0.45%) |
Mar 14, 2008 | 37.10 | 37.34 | 35.05 | 35.53 | 3,285,078 | -1.22(-3.33%) |
Mar 13, 2008 | 35.62 | 37.11 | 34.55 | 36.75 | 3,049,254 | +0.54(+1.49%) |
Mar 12, 2008 | 37.24 | 37.80 | 36.08 | 36.21 | 2,434,878 | -1.02(-2.74%) |
Mar 11, 2008 | 35.81 | 37.42 | 35.06 | 37.23 | 2,958,949 | +2.94(+8.58%) |
Mar 10, 2008 | 35.50 | 35.70 | 34.26 | 34.29 | 2,756,162 | -1.24(-3.48%) |
Mar 07, 2008 | 34.91 | 36.32 | 34.52 | 35.53 | 2,173,582 | +0.40(+1.14%) |
Mar 06, 2008 | 36.38 | 36.49 | 35.13 | 35.13 | 2,514,927 | -1.52(-4.15%) |
Mar 05, 2008 | 36.64 | 37.45 | 36.29 | 36.65 | 2,181,208 | -0.15(-0.42%) |
Mar 04, 2008 | 36.09 | 36.96 | 35.78 | 36.80 | 2,743,772 | +0.02(+0.06%) |