Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 38.43 | 38.80 | 38.21 | 38.60 | 2,289,179 | +0.20(+0.53%) |
May 29, 2008 | 37.82 | 38.43 | 37.61 | 38.39 | 2,160,412 | +0.46(+1.22%) |
May 28, 2008 | 38.09 | 38.56 | 37.76 | 37.93 | 2,505,588 | -0.14(-0.36%) |
May 27, 2008 | 37.59 | 38.13 | 37.40 | 38.07 | 1,356,177 | +0.57(+1.51%) |
May 26, 2008 | 38.33 | 38.33 | 37.46 | 37.50 | 0 | +0.00(+0.00%) |
May 23, 2008 | 38.33 | 38.33 | 37.46 | 37.50 | 1,458,965 | -0.94(-2.45%) |
May 22, 2008 | 37.59 | 38.69 | 37.42 | 38.44 | 2,060,372 | +0.72(+1.92%) |
May 21, 2008 | 38.06 | 38.41 | 37.65 | 37.72 | 1,845,751 | -0.26(-0.68%) |
May 20, 2008 | 38.16 | 38.33 | 37.83 | 37.98 | 1,198,817 | -0.22(-0.57%) |
May 19, 2008 | 38.09 | 38.39 | 37.89 | 38.20 | 1,184,659 | +0.19(+0.50%) |
May 16, 2008 | 37.72 | 38.26 | 37.57 | 38.00 | 2,074,115 | +0.24(+0.63%) |
May 15, 2008 | 37.89 | 37.89 | 37.29 | 37.77 | 1,868,861 | -0.16(-0.43%) |
May 14, 2008 | 38.11 | 38.23 | 37.80 | 37.93 | 1,367,430 | +0.10(+0.27%) |
May 13, 2008 | 37.44 | 38.14 | 37.44 | 37.83 | 3,434,495 | +0.63(+1.69%) |
May 12, 2008 | 36.97 | 37.28 | 36.68 | 37.20 | 1,444,769 | +0.23(+0.63%) |
May 09, 2008 | 36.80 | 37.06 | 36.53 | 36.97 | 864,024 | -0.01(-0.04%) |
May 08, 2008 | 37.01 | 37.16 | 36.64 | 36.98 | 1,753,388 | +0.03(+0.09%) |
May 07, 2008 | 38.00 | 38.12 | 36.90 | 36.95 | 2,390,975 | -1.07(-2.82%) |
May 06, 2008 | 38.53 | 38.53 | 37.36 | 38.02 | 2,882,460 | +0.03(+0.09%) |
May 05, 2008 | 36.99 | 38.56 | 37.55 | 37.98 | 2,399,184 | +0.16(+0.42%) |
May 02, 2008 | 37.81 | 38.41 | 37.51 | 37.83 | 4,640,206 | +0.12(+0.33%) |
May 01, 2008 | 36.18 | 37.79 | 36.18 | 37.70 | 6,311,600 | +2.16(+6.07%) |
Apr 30, 2008 | 36.18 | 36.25 | 35.53 | 35.55 | 3,653,217 | -0.46(-1.29%) |
Apr 29, 2008 | 36.19 | 36.35 | 35.98 | 36.01 | 2,363,591 | -0.15(-0.42%) |
Apr 28, 2008 | 35.87 | 36.58 | 35.87 | 36.16 | 4,099,018 | +0.23(+0.65%) |
Apr 25, 2008 | 36.04 | 36.22 | 35.77 | 35.93 | 3,105,706 | -0.01(-0.04%) |
Apr 24, 2008 | 35.35 | 36.30 | 35.32 | 35.94 | 3,004,893 | +0.59(+1.68%) |
Apr 23, 2008 | 35.27 | 35.47 | 35.21 | 35.35 | 3,067,879 | +0.14(+0.41%) |
Apr 22, 2008 | 35.29 | 35.64 | 34.93 | 35.21 | 3,933,565 | -0.23(-0.64%) |
Apr 21, 2008 | 35.63 | 35.96 | 35.25 | 35.43 | 2,406,646 | -0.46(-1.29%) |
Apr 18, 2008 | 35.56 | 35.96 | 35.42 | 35.89 | 2,643,466 | +0.72(+2.06%) |
Apr 17, 2008 | 35.20 | 35.49 | 34.95 | 35.17 | 3,174,939 | -0.20(-0.56%) |
Apr 16, 2008 | 35.08 | 35.37 | 34.80 | 35.37 | 1,881,181 | +0.46(+1.33%) |
Apr 15, 2008 | 34.88 | 35.34 | 34.74 | 34.90 | 2,380,859 | +0.18(+0.51%) |
Apr 14, 2008 | 35.08 | 35.23 | 34.59 | 34.73 | 2,200,348 | -0.58(-1.64%) |
Apr 11, 2008 | 35.08 | 35.80 | 35.08 | 35.31 | 2,427,252 | -0.26(-0.73%) |
Apr 10, 2008 | 35.53 | 36.10 | 35.03 | 35.57 | 4,134,723 | -0.79(-2.18%) |
Apr 09, 2008 | 36.94 | 37.11 | 36.22 | 36.36 | 2,811,469 | -0.42(-1.13%) |
Apr 08, 2008 | 37.03 | 37.18 | 36.67 | 36.78 | 2,621,651 | -0.46(-1.23%) |
Apr 07, 2008 | 37.66 | 37.70 | 37.06 | 37.23 | 2,419,549 | -0.23(-0.60%) |
Apr 04, 2008 | 36.95 | 37.46 | 36.65 | 37.46 | 3,505,855 | +0.57(+1.54%) |
Apr 03, 2008 | 37.14 | 37.40 | 36.53 | 36.89 | 1,686,269 | -0.31(-0.83%) |
Apr 02, 2008 | 37.20 | 37.51 | 36.75 | 37.20 | 3,553,118 | +0.15(+0.41%) |
Apr 01, 2008 | 36.16 | 37.05 | 35.97 | 37.05 | 2,990,969 | +1.20(+3.35%) |
Mar 31, 2008 | 35.84 | 35.97 | 35.28 | 35.85 | 3,249,310 | -0.04(-0.11%) |
Mar 28, 2008 | 36.15 | 36.36 | 35.83 | 35.89 | 2,083,080 | +0.03(+0.10%) |
Mar 27, 2008 | 35.75 | 36.19 | 35.71 | 35.85 | 3,176,689 | +0.38(+1.08%) |
Mar 26, 2008 | 35.20 | 35.61 | 34.95 | 35.47 | 2,825,740 | +0.16(+0.44%) |
Mar 25, 2008 | 35.36 | 35.67 | 34.99 | 35.31 | 2,007,507 | -0.08(-0.21%) |
Mar 24, 2008 | 35.95 | 35.95 | 35.31 | 35.39 | 2,515,042 | -0.47(-1.31%) |
Mar 21, 2008 | 36.13 | 36.13 | 34.97 | 35.86 | 6,623,446 | -0.00(-0.00%) |
Mar 20, 2008 | 36.13 | 36.13 | 34.97 | 35.86 | 6,623,446 | +0.04(+0.12%) |
Mar 19, 2008 | 35.34 | 36.54 | 35.07 | 35.82 | 7,449,705 | +1.20(+3.47%) |
Mar 18, 2008 | 34.57 | 34.68 | 34.13 | 34.62 | 6,647,848 | +0.62(+1.83%) |
Mar 17, 2008 | 33.61 | 34.81 | 33.61 | 34.00 | 5,562,731 | -0.35(-1.03%) |
Mar 14, 2008 | 35.24 | 36.21 | 34.14 | 34.35 | 8,135,916 | -0.56(-1.60%) |
Mar 13, 2008 | 37.12 | 37.18 | 34.80 | 34.91 | 12,012,873 | -2.27(-6.11%) |
Mar 12, 2008 | 38.71 | 39.25 | 37.08 | 37.18 | 6,560,888 | -1.30(-3.37%) |
Mar 11, 2008 | 38.14 | 39.44 | 37.56 | 38.48 | 6,258,831 | +1.11(+2.96%) |
Mar 10, 2008 | 38.02 | 38.20 | 37.35 | 37.38 | 3,068,697 | -0.63(-1.65%) |
Mar 07, 2008 | 37.68 | 38.54 | 37.68 | 38.00 | 2,670,405 | +0.10(+0.27%) |
Mar 06, 2008 | 39.49 | 39.52 | 37.83 | 37.90 | 5,415,256 | -1.62(-4.11%) |
Mar 05, 2008 | 39.83 | 40.28 | 39.30 | 39.53 | 2,541,689 | -0.34(-0.86%) |
Mar 04, 2008 | 40.21 | 40.26 | 39.57 | 39.87 | 2,750,885 | -0.49(-1.22%) |