Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 36.37 | 36.38 | 36.20 | 36.20 | 6,997 | -0.22(-0.61%) |
May 29, 2008 | 36.44 | 36.44 | 36.38 | 36.42 | 13,982 | -0.23(-0.63%) |
May 28, 2008 | 36.65 | 36.65 | 36.65 | 36.65 | 937 | +0.08(+0.22%) |
May 27, 2008 | 36.62 | 36.62 | 36.48 | 36.57 | 6,430 | -0.16(-0.44%) |
May 26, 2008 | 36.67 | 36.75 | 36.47 | 36.73 | 0 | +0.00(+0.00%) |
May 23, 2008 | 36.67 | 36.75 | 36.47 | 36.73 | 80,941 | +0.17(+0.46%) |
May 22, 2008 | 36.60 | 36.60 | 36.46 | 36.57 | 14,466 | -0.18(-0.49%) |
May 21, 2008 | 36.74 | 36.75 | 36.67 | 36.75 | 4,601 | +0.14(+0.37%) |
May 20, 2008 | 36.74 | 36.74 | 36.61 | 36.61 | 19,516 | +0.02(+0.05%) |
May 19, 2008 | 36.46 | 36.65 | 36.46 | 36.59 | 22,648 | +0.04(+0.10%) |
May 16, 2008 | 36.58 | 36.72 | 36.47 | 36.56 | 22,967 | -0.03(-0.08%) |
May 15, 2008 | 36.57 | 36.59 | 36.49 | 36.59 | 28,405 | +0.11(+0.29%) |
May 14, 2008 | 36.46 | 36.55 | 36.36 | 36.48 | 5,176 | +0.05(+0.13%) |
May 13, 2008 | 36.42 | 36.69 | 36.21 | 36.43 | 54,887 | -0.03(-0.09%) |
May 12, 2008 | 36.52 | 36.52 | 36.46 | 36.46 | 4,313 | +0.09(+0.26%) |
May 09, 2008 | 36.46 | 36.51 | 36.34 | 36.37 | 2,875 | -0.05(-0.14%) |
May 08, 2008 | 36.44 | 36.47 | 36.34 | 36.42 | 12,030 | +0.15(+0.42%) |
May 07, 2008 | 36.43 | 36.43 | 36.27 | 36.27 | 12,746 | -0.08(-0.23%) |
May 06, 2008 | 36.42 | 36.43 | 36.23 | 36.35 | 13,404 | +0.11(+0.30%) |
May 05, 2008 | 36.45 | 36.53 | 36.13 | 36.24 | 38,221 | -0.24(-0.65%) |
May 02, 2008 | 36.55 | 36.55 | 36.38 | 36.48 | 5,176 | +0.05(+0.13%) |
May 01, 2008 | 36.65 | 36.65 | 36.43 | 36.43 | 42,912 | -0.26(-0.71%) |
Apr 30, 2008 | 36.74 | 36.77 | 36.44 | 36.69 | 48,808 | +0.10(+0.27%) |
Apr 29, 2008 | 36.68 | 36.68 | 36.49 | 36.60 | 18,158 | +0.09(+0.24%) |
Apr 28, 2008 | 36.51 | 36.62 | 36.39 | 36.51 | 16,982 | +0.21(+0.58%) |
Apr 25, 2008 | 36.33 | 36.36 | 36.30 | 36.30 | 13,229 | -0.04(-0.11%) |
Apr 24, 2008 | 36.75 | 36.75 | 36.25 | 36.34 | 24,670 | -0.21(-0.59%) |
Apr 23, 2008 | 36.37 | 36.55 | 36.31 | 36.55 | 17,831 | +0.08(+0.22%) |
Apr 22, 2008 | 36.26 | 36.47 | 36.26 | 36.47 | 25,883 | +0.08(+0.21%) |
Apr 21, 2008 | 36.29 | 36.40 | 36.09 | 36.39 | 13,229 | -0.09(-0.24%) |
Apr 18, 2008 | 36.80 | 36.80 | 36.03 | 36.48 | 125,619 | -0.07(-0.20%) |
Apr 17, 2008 | 36.77 | 36.77 | 36.51 | 36.55 | 4,601 | +0.08(+0.22%) |
Apr 16, 2008 | 36.51 | 36.51 | 36.47 | 36.47 | 2,588 | -0.17(-0.47%) |
Apr 15, 2008 | 36.67 | 36.67 | 36.65 | 36.65 | 1,437 | +0.03(+0.09%) |
Apr 14, 2008 | 36.86 | 36.86 | 36.55 | 36.61 | 12,079 | +0.08(+0.23%) |
Apr 11, 2008 | 36.50 | 36.53 | 36.50 | 36.53 | 8,627 | +0.13(+0.35%) |
Apr 10, 2008 | 36.87 | 36.87 | 36.36 | 36.40 | 4,026 | -0.02(-0.06%) |
Apr 09, 2008 | 36.11 | 36.44 | 36.11 | 36.42 | 6,327 | +0.34(+0.93%) |
Apr 08, 2008 | 36.18 | 36.18 | 36.02 | 36.09 | 13,229 | +0.04(+0.12%) |
Apr 07, 2008 | 36.02 | 36.05 | 35.93 | 36.04 | 49,466 | +0.05(+0.14%) |
Apr 04, 2008 | 35.91 | 36.54 | 35.77 | 35.99 | 81,102 | +0.34(+0.95%) |
Apr 03, 2008 | 35.67 | 35.69 | 35.64 | 35.66 | 7,477 | +0.03(+0.10%) |
Apr 02, 2008 | 35.57 | 35.62 | 35.55 | 35.62 | 26,645 | -0.10(-0.29%) |
Apr 01, 2008 | 35.77 | 35.79 | 35.67 | 35.73 | 22,720 | -0.29(-0.80%) |
Mar 31, 2008 | 36.04 | 36.06 | 35.99 | 36.02 | 26,171 | +0.12(+0.33%) |
Mar 28, 2008 | 35.76 | 35.90 | 35.75 | 35.90 | 3,738 | +0.26(+0.72%) |
Mar 27, 2008 | 35.65 | 35.65 | 35.55 | 35.64 | 12,654 | -0.29(-0.80%) |
Mar 26, 2008 | 35.99 | 35.99 | 35.81 | 35.93 | 88,579 | +0.09(+0.24%) |
Mar 25, 2008 | 35.68 | 35.84 | 35.68 | 35.84 | 28,759 | +0.16(+0.44%) |
Mar 24, 2008 | 35.81 | 35.82 | 35.68 | 35.68 | 36,812 | -0.48(-1.32%) |
Mar 21, 2008 | 36.01 | 36.16 | 35.91 | 36.16 | 11,216 | +0.00(+0.00%) |
Mar 20, 2008 | 36.01 | 36.16 | 35.91 | 36.16 | 11,216 | +0.14(+0.38%) |
Mar 19, 2008 | 35.81 | 36.03 | 35.81 | 36.03 | 23,295 | +0.13(+0.35%) |
Mar 18, 2008 | 36.01 | 36.14 | 35.90 | 35.90 | 33,073 | -0.17(-0.48%) |
Mar 17, 2008 | 35.83 | 36.07 | 35.83 | 36.07 | 28,184 | +0.12(+0.34%) |
Mar 14, 2008 | 35.93 | 35.95 | 35.81 | 35.95 | 26,458 | +0.19(+0.53%) |
Mar 13, 2008 | 36.68 | 37.66 | 35.71 | 35.77 | 23,870 | -0.22(-0.61%) |
Mar 12, 2008 | 35.90 | 36.03 | 35.90 | 35.98 | 87,538 | +0.10(+0.27%) |
Mar 11, 2008 | 35.87 | 35.89 | 35.85 | 35.89 | 13,971 | -0.06(-0.17%) |
Mar 10, 2008 | 35.92 | 35.99 | 35.91 | 35.95 | 12,079 | +0.06(+0.17%) |
Mar 07, 2008 | 35.75 | 35.91 | 35.64 | 35.89 | 23,582 | +0.18(+0.52%) |
Mar 06, 2008 | 35.58 | 35.78 | 35.54 | 35.70 | 66,779 | +0.20(+0.57%) |
Mar 05, 2008 | 35.58 | 35.58 | 35.42 | 35.50 | 120,215 | +0.32(+0.92%) |
Mar 04, 2008 | 35.15 | 35.29 | 35.05 | 35.18 | 42,564 | -0.09(-0.26%) |
Mar 03, 2008 | 35.25 | 35.29 | 35.15 | 35.27 | 48,603 | +0.15(+0.44%) |
Feb 29, 2008 | 35.25 | 35.25 | 34.99 | 35.12 | 49,466 | -0.30(-0.83%) |
Feb 28, 2008 | 35.67 | 35.67 | 35.41 | 35.41 | 39,975 | -0.38(-1.05%) |
Feb 27, 2008 | 35.85 | 35.85 | 35.67 | 35.79 | 86,854 | -0.25(-0.69%) |
Feb 26, 2008 | 35.94 | 36.03 | 35.92 | 36.03 | 86,854 | +0.17(+0.48%) |
Feb 25, 2008 | 35.99 | 35.99 | 35.81 | 35.86 | 16,105 | -0.20(-0.55%) |
Feb 22, 2008 | 36.14 | 36.31 | 36.06 | 36.06 | 16,105 | -0.19(-0.53%) |
Feb 21, 2008 | 36.28 | 36.35 | 36.05 | 36.25 | 27,034 | -0.05(-0.12%) |
Feb 20, 2008 | 36.18 | 36.33 | 36.18 | 36.29 | 19,268 | +0.22(+0.60%) |
Feb 19, 2008 | 36.30 | 36.34 | 36.08 | 36.08 | 26,171 | -0.44(-1.21%) |
Feb 18, 2008 | 36.44 | 36.52 | 36.44 | 36.52 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 36.44 | 36.52 | 36.44 | 36.52 | 11,216 | +0.09(+0.24%) |
Feb 14, 2008 | 36.54 | 36.54 | 36.36 | 36.43 | 10,065 | -0.32(-0.88%) |
Feb 13, 2008 | 36.76 | 36.76 | 36.69 | 36.76 | 10,353 | -0.06(-0.17%) |
Feb 12, 2008 | 36.68 | 36.83 | 36.68 | 36.82 | 42,276 | -0.03(-0.08%) |
Feb 11, 2008 | 36.85 | 36.85 | 36.82 | 36.85 | 58,255 | +0.03(+0.09%) |
Feb 08, 2008 | 36.75 | 36.83 | 36.75 | 36.82 | 34,511 | +0.16(+0.45%) |
Feb 07, 2008 | 36.84 | 36.89 | 36.65 | 36.65 | 37,675 | -0.19(-0.51%) |
Feb 06, 2008 | 36.79 | 36.87 | 36.79 | 36.84 | 37,099 | -0.03(-0.08%) |
Feb 05, 2008 | 37.00 | 37.00 | 36.87 | 36.87 | 22,475 | +0.08(+0.21%) |
Feb 04, 2008 | 36.80 | 36.82 | 36.77 | 36.79 | 14,494 | -0.07(-0.18%) |
Feb 01, 2008 | 36.88 | 36.88 | 36.75 | 36.86 | 29,622 | -0.01(-0.02%) |
Jan 31, 2008 | 36.90 | 36.90 | 36.75 | 36.87 | 9,203 | +0.16(+0.44%) |
Jan 30, 2008 | 36.90 | 36.90 | 36.71 | 36.71 | 23,007 | -0.11(-0.31%) |
Jan 29, 2008 | 36.84 | 36.86 | 36.74 | 36.82 | 34,799 | -0.06(-0.17%) |
Jan 28, 2008 | 36.94 | 36.94 | 36.86 | 36.88 | 36,812 | +0.08(+0.23%) |
Jan 25, 2008 | 36.78 | 36.90 | 36.75 | 36.80 | 10,928 | -0.05(-0.12%) |
Jan 24, 2008 | 36.84 | 36.86 | 36.80 | 36.85 | 3,163 | -0.01(-0.03%) |
Jan 23, 2008 | 37.36 | 37.36 | 36.86 | 36.86 | 34,799 | -0.27(-0.74%) |
Jan 22, 2008 | 37.02 | 37.13 | 37.02 | 37.13 | 4,601 | +0.13(+0.34%) |
Jan 21, 2008 | 36.89 | 37.01 | 36.76 | 37.01 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 36.89 | 37.01 | 36.76 | 37.01 | 27,034 | -0.01(-0.04%) |
Jan 17, 2008 | 36.85 | 37.02 | 36.82 | 37.02 | 46,590 | +0.17(+0.47%) |
Jan 16, 2008 | 36.92 | 36.94 | 36.85 | 36.85 | 39,400 | -0.09(-0.25%) |
Jan 15, 2008 | 36.88 | 36.94 | 36.78 | 36.94 | 26,458 | +0.13(+0.36%) |
Jan 14, 2008 | 36.66 | 36.81 | 36.65 | 36.81 | 5,464 | +0.06(+0.16%) |
Jan 11, 2008 | 36.71 | 36.75 | 36.56 | 36.75 | 17,831 | +0.14(+0.37%) |
Jan 10, 2008 | 36.68 | 36.69 | 36.61 | 36.61 | 93,756 | -0.00(-0.01%) |
Jan 09, 2008 | 36.69 | 36.73 | 36.62 | 36.62 | 10,353 | -0.06(-0.16%) |
Jan 08, 2008 | 36.60 | 36.68 | 36.60 | 36.68 | 42,276 | +0.08(+0.22%) |
Jan 07, 2008 | 36.60 | 36.60 | 36.60 | 36.60 | 142,935 | -0.07(-0.18%) |
Jan 04, 2008 | 36.66 | 36.66 | 36.66 | 36.66 | 287 | +0.19(+0.51%) |
Jan 03, 2008 | 36.28 | 36.47 | 36.28 | 36.47 | 16,393 | +0.20(+0.55%) |
Jan 02, 2008 | 36.28 | 36.29 | 36.09 | 36.28 | 29,334 | -0.00(-0.01%) |
Jan 01, 2008 | 36.34 | 36.51 | 36.28 | 36.28 | 46,303 | +0.00(+0.00%) |
Dec 31, 2007 | 36.34 | 36.51 | 36.28 | 36.28 | 46,303 | +0.05(+0.13%) |
Dec 28, 2007 | 36.28 | 36.28 | 36.23 | 36.23 | 1,437 | +0.08(+0.22%) |
Dec 27, 2007 | 36.20 | 36.20 | 36.15 | 36.15 | 1,150 | -0.06(-0.17%) |
Dec 26, 2007 | 36.09 | 36.21 | 36.09 | 36.21 | 72,474 | +0.12(+0.33%) |
Dec 24, 2007 | 36.11 | 36.11 | 36.10 | 36.10 | 3,738 | -0.04(-0.12%) |
Dec 21, 2007 | 36.28 | 36.28 | 36.03 | 36.14 | 28,184 | -0.09(-0.26%) |
Dec 20, 2007 | 36.28 | 36.28 | 36.23 | 36.23 | 5,751 | -0.05(-0.12%) |
Dec 19, 2007 | 36.28 | 36.30 | 36.28 | 36.28 | 55,506 | +0.00(+0.01%) |
Dec 18, 2007 | 36.28 | 36.28 | 36.27 | 36.27 | 44,865 | +0.17(+0.46%) |
Dec 17, 2007 | 36.11 | 36.11 | 36.11 | 36.11 | 575 | +0.10(+0.27%) |
Dec 14, 2007 | 36.04 | 36.04 | 36.01 | 36.01 | 2,013 | -0.16(-0.45%) |
Dec 13, 2007 | 36.16 | 36.25 | 36.13 | 36.17 | 18,981 | -0.10(-0.28%) |
Dec 12, 2007 | 36.04 | 36.27 | 36.04 | 36.27 | 3,451 | +0.11(+0.31%) |
Dec 11, 2007 | 35.99 | 36.16 | 35.99 | 36.16 | 290 | +0.16(+0.43%) |
Dec 10, 2007 | 35.87 | 36.01 | 35.87 | 36.01 | 3,451 | +0.04(+0.11%) |
Dec 07, 2007 | 36.03 | 36.03 | 35.81 | 35.97 | 9,490 | -0.05(-0.14%) |
Dec 06, 2007 | 36.11 | 36.12 | 35.97 | 36.02 | 12,079 | -0.22(-0.60%) |
Dec 05, 2007 | 36.23 | 36.23 | 36.23 | 36.23 | 575 | -0.07(-0.18%) |
Dec 04, 2007 | 36.17 | 36.30 | 35.22 | 36.30 | 224,037 | +0.00(+0.00%) |
Dec 03, 2007 | 36.31 | 36.32 | 36.30 | 36.30 | 17,543 | -0.14(-0.38%) |
Nov 30, 2007 | 36.44 | 36.44 | 36.44 | 36.44 | 0 | +0.00(+0.00%) |
Nov 29, 2007 | 36.44 | 36.44 | 36.44 | 36.44 | 1,437 | +0.06(+0.15%) |
Nov 28, 2007 | 36.34 | 36.38 | 36.34 | 36.38 | 4,601 | +0.13(+0.36%) |
Nov 27, 2007 | 36.15 | 36.27 | 36.15 | 36.25 | 21,282 | -0.15(-0.40%) |
Nov 26, 2007 | 36.15 | 36.40 | 36.15 | 36.40 | 18,118 | +0.45(+1.24%) |
Nov 23, 2007 | 35.95 | 35.95 | 35.95 | 35.95 | 0 | +0.00(+0.00%) |
Nov 21, 2007 | 36.00 | 36.06 | 35.95 | 35.95 | 44,002 | -0.00(-0.01%) |
Nov 20, 2007 | 36.13 | 36.13 | 35.96 | 35.96 | 4,601 | -0.02(-0.07%) |
Nov 19, 2007 | 36.07 | 36.07 | 35.72 | 35.98 | 108,424 | -0.01(-0.02%) |
Nov 16, 2007 | 36.07 | 36.07 | 35.99 | 35.99 | 12,079 | +0.00(+0.00%) |
Nov 15, 2007 | 35.95 | 35.99 | 35.95 | 35.99 | 3,451 | +0.10(+0.29%) |
Nov 14, 2007 | 35.88 | 35.88 | 35.88 | 35.88 | 0 | +0.00(+0.00%) |
Nov 13, 2007 | 35.88 | 35.91 | 35.88 | 35.88 | 13,804 | +0.00(+0.00%) |
Nov 12, 2007 | 35.92 | 35.92 | 35.88 | 35.88 | 2,013 | -0.03(-0.10%) |
Nov 09, 2007 | 35.92 | 35.92 | 35.92 | 35.92 | 8,627 | +0.03(+0.08%) |
Nov 08, 2007 | 35.85 | 35.90 | 35.84 | 35.89 | 12,941 | +0.02(+0.05%) |
Nov 07, 2007 | 35.87 | 35.88 | 35.81 | 35.87 | 45,727 | +0.01(+0.02%) |
Nov 06, 2007 | 35.93 | 35.95 | 35.87 | 35.87 | 5,751 | -0.14(-0.39%) |
Nov 05, 2007 | 36.06 | 36.06 | 35.98 | 36.01 | 6,327 | -0.06(-0.17%) |
Nov 02, 2007 | 36.07 | 36.11 | 36.06 | 36.07 | 107,273 | -0.00(-0.00%) |
Nov 01, 2007 | 36.11 | 36.15 | 36.07 | 36.07 | 19,844 | -0.06(-0.17%) |
Oct 31, 2007 | 36.16 | 36.16 | 36.13 | 36.13 | 3,451 | -0.07(-0.18%) |
Oct 30, 2007 | 36.20 | 36.20 | 36.15 | 36.20 | 23,295 | +0.08(+0.21%) |
Oct 29, 2007 | 36.13 | 36.20 | 36.12 | 36.12 | 19,844 | -0.08(-0.21%) |
Oct 26, 2007 | 36.11 | 36.21 | 36.11 | 36.20 | 16,105 | -0.05(-0.13%) |
Oct 25, 2007 | 36.27 | 36.27 | 36.25 | 36.25 | 4,313 | -0.09(-0.25%) |
Oct 24, 2007 | 36.28 | 36.34 | 36.28 | 36.34 | 6,039 | +0.07(+0.19%) |
Oct 23, 2007 | 36.22 | 36.27 | 36.22 | 36.27 | 3,738 | +0.07(+0.18%) |
Oct 22, 2007 | 36.25 | 36.25 | 36.20 | 36.20 | 33,936 | -0.03(-0.09%) |
Oct 19, 2007 | 36.18 | 36.28 | 36.18 | 36.23 | 184,061 | +0.11(+0.30%) |
Oct 18, 2007 | 36.09 | 36.12 | 36.09 | 36.12 | 10,928 | +0.07(+0.19%) |
Oct 17, 2007 | 35.95 | 36.07 | 35.95 | 36.05 | 7,189 | +0.11(+0.31%) |
Oct 16, 2007 | 35.96 | 35.96 | 35.94 | 35.94 | 9,490 | +0.03(+0.09%) |
Oct 15, 2007 | 35.88 | 35.91 | 35.85 | 35.91 | 11,791 | +0.02(+0.06%) |
Oct 12, 2007 | 35.92 | 35.95 | 35.89 | 35.89 | 6,039 | -0.06(-0.17%) |
Oct 11, 2007 | 35.94 | 35.95 | 35.92 | 35.95 | 15,242 | -0.03(-0.10%) |
Oct 10, 2007 | 35.99 | 36.05 | 35.99 | 35.99 | 17,831 | +0.03(+0.10%) |
Oct 09, 2007 | 35.94 | 35.99 | 35.94 | 35.95 | 37,962 | -0.23(-0.63%) |
Oct 08, 2007 | 36.15 | 36.21 | 36.12 | 36.18 | 39,400 | +0.10(+0.28%) |