Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 36.04 | 36.24 | 35.59 | 35.70 | 589,205 | -0.35(-0.97%) |
May 29, 2008 | 35.65 | 36.39 | 35.60 | 36.05 | 482,397 | +0.39(+1.09%) |
May 28, 2008 | 35.63 | 35.75 | 35.53 | 35.66 | 277,897 | +0.20(+0.56%) |
May 27, 2008 | 35.31 | 35.72 | 35.14 | 35.46 | 370,024 | +0.26(+0.74%) |
May 26, 2008 | 35.66 | 35.91 | 35.16 | 35.20 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.66 | 35.91 | 35.16 | 35.20 | 432,956 | -0.50(-1.40%) |
May 22, 2008 | 35.60 | 35.91 | 35.50 | 35.70 | 574,869 | +0.10(+0.28%) |
May 21, 2008 | 35.69 | 36.23 | 35.57 | 35.60 | 582,997 | -0.15(-0.42%) |
May 20, 2008 | 35.84 | 36.06 | 35.69 | 35.75 | 671,102 | -0.14(-0.39%) |
May 19, 2008 | 35.84 | 36.06 | 35.65 | 35.89 | 897,817 | +0.17(+0.48%) |
May 16, 2008 | 36.36 | 36.36 | 35.69 | 35.72 | 952,829 | -0.52(-1.43%) |
May 15, 2008 | 36.50 | 36.50 | 36.12 | 36.24 | 878,028 | -0.20(-0.55%) |
May 14, 2008 | 36.33 | 36.50 | 36.15 | 36.44 | 953,340 | +0.11(+0.30%) |
May 13, 2008 | 36.10 | 36.33 | 36.03 | 36.33 | 293,462 | +0.08(+0.22%) |
May 12, 2008 | 35.79 | 36.40 | 35.79 | 36.25 | 295,416 | +0.43(+1.20%) |
May 09, 2008 | 35.62 | 35.89 | 35.32 | 35.82 | 201,809 | +0.11(+0.31%) |
May 08, 2008 | 35.86 | 35.96 | 35.39 | 35.71 | 384,533 | +0.05(+0.14%) |
May 07, 2008 | 35.65 | 35.99 | 35.64 | 35.66 | 552,928 | -0.16(-0.45%) |
May 06, 2008 | 35.50 | 35.90 | 35.32 | 35.82 | 306,103 | +0.27(+0.76%) |
May 05, 2008 | 34.90 | 35.58 | 34.85 | 35.55 | 692,074 | +0.58(+1.66%) |
May 02, 2008 | 35.07 | 35.58 | 34.87 | 34.97 | 378,074 | -0.19(-0.54%) |
May 01, 2008 | 34.23 | 35.23 | 34.06 | 35.16 | 596,407 | +1.16(+3.41%) |
Apr 30, 2008 | 34.79 | 35.07 | 34.00 | 34.00 | 817,529 | -1.00(-2.86%) |
Apr 29, 2008 | 35.01 | 35.12 | 35.00 | 35.00 | 437,143 | -0.09(-0.26%) |
Apr 28, 2008 | 35.40 | 35.67 | 34.95 | 35.09 | 397,900 | -0.01(-0.03%) |
Apr 25, 2008 | 35.20 | 35.40 | 35.00 | 35.10 | 252,248 | +0.02(+0.06%) |
Apr 24, 2008 | 34.82 | 35.27 | 34.61 | 35.08 | 339,392 | +0.25(+0.72%) |
Apr 23, 2008 | 34.81 | 35.01 | 34.60 | 34.83 | 251,700 | +0.10(+0.29%) |
Apr 22, 2008 | 34.86 | 35.01 | 34.54 | 34.73 | 369,431 | -0.34(-0.97%) |
Apr 21, 2008 | 35.19 | 35.25 | 34.80 | 35.07 | 295,752 | -0.32(-0.90%) |
Apr 18, 2008 | 34.89 | 35.58 | 34.86 | 35.39 | 220,041 | +0.19(+0.54%) |
Apr 17, 2008 | 35.09 | 35.37 | 35.04 | 35.20 | 296,246 | -0.07(-0.20%) |
Apr 16, 2008 | 34.52 | 35.30 | 34.22 | 35.27 | 380,073 | +1.07(+3.13%) |
Apr 15, 2008 | 34.05 | 34.38 | 33.95 | 34.20 | 263,720 | +0.28(+0.83%) |
Apr 14, 2008 | 33.91 | 34.05 | 33.76 | 33.92 | 221,631 | +0.07(+0.21%) |
Apr 11, 2008 | 33.81 | 34.05 | 33.73 | 33.85 | 249,200 | -0.18(-0.53%) |
Apr 10, 2008 | 34.24 | 34.35 | 33.92 | 34.03 | 216,500 | -0.24(-0.70%) |
Apr 09, 2008 | 34.61 | 34.90 | 34.10 | 34.27 | 259,900 | -0.35(-1.01%) |
Apr 08, 2008 | 34.54 | 34.73 | 34.33 | 34.62 | 253,500 | +0.02(+0.06%) |
Apr 07, 2008 | 34.30 | 34.89 | 34.08 | 34.60 | 305,000 | +0.55(+1.62%) |
Apr 04, 2008 | 34.50 | 34.97 | 34.02 | 34.05 | 398,162 | -0.55(-1.59%) |
Apr 03, 2008 | 34.64 | 35.29 | 34.47 | 34.60 | 496,600 | -0.31(-0.89%) |
Apr 02, 2008 | 35.95 | 36.05 | 34.87 | 34.91 | 718,620 | -0.36(-1.02%) |
Apr 01, 2008 | 34.66 | 35.27 | 34.48 | 35.27 | 371,700 | +0.95(+2.77%) |
Mar 31, 2008 | 34.02 | 34.32 | 33.77 | 34.32 | 555,768 | +0.47(+1.39%) |
Mar 28, 2008 | 34.21 | 34.32 | 33.78 | 33.85 | 429,597 | -0.20(-0.59%) |
Mar 27, 2008 | 33.90 | 34.48 | 33.84 | 34.05 | 482,625 | +0.25(+0.74%) |
Mar 26, 2008 | 34.43 | 34.45 | 33.80 | 33.80 | 599,303 | -0.71(-2.06%) |
Mar 25, 2008 | 34.30 | 34.66 | 34.11 | 34.51 | 339,900 | +0.32(+0.94%) |
Mar 24, 2008 | 33.95 | 34.57 | 33.93 | 34.19 | 392,920 | +0.23(+0.68%) |
Mar 21, 2008 | 33.90 | 34.09 | 33.61 | 33.96 | 378,474 | +0.00(+0.00%) |
Mar 20, 2008 | 33.90 | 34.09 | 33.61 | 33.96 | 378,474 | -0.02(-0.06%) |
Mar 19, 2008 | 34.49 | 34.98 | 33.98 | 33.98 | 513,700 | -0.41(-1.19%) |
Mar 18, 2008 | 34.28 | 34.47 | 33.80 | 34.39 | 570,900 | +0.57(+1.69%) |
Mar 17, 2008 | 33.76 | 34.19 | 33.45 | 33.82 | 443,644 | -0.61(-1.77%) |
Mar 14, 2008 | 34.86 | 34.95 | 34.02 | 34.43 | 410,100 | -0.30(-0.86%) |
Mar 13, 2008 | 33.90 | 34.91 | 33.90 | 34.73 | 380,800 | +0.27(+0.78%) |
Mar 12, 2008 | 34.90 | 35.03 | 34.45 | 34.46 | 301,000 | -0.32(-0.92%) |
Mar 11, 2008 | 34.98 | 35.06 | 34.18 | 34.78 | 377,705 | +0.42(+1.22%) |
Mar 10, 2008 | 34.49 | 34.71 | 34.28 | 34.36 | 345,803 | -0.19(-0.55%) |
Mar 07, 2008 | 34.20 | 34.72 | 34.02 | 34.55 | 399,457 | +0.11(+0.32%) |
Mar 06, 2008 | 35.15 | 35.28 | 34.44 | 34.44 | 394,052 | -0.89(-2.52%) |
Mar 05, 2008 | 35.50 | 35.56 | 34.96 | 35.33 | 324,303 | -0.21(-0.59%) |
Mar 04, 2008 | 34.81 | 35.62 | 34.81 | 35.54 | 533,900 | +0.51(+1.46%) |