Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 38.18 | 38.47 | 37.69 | 37.90 | 2,282,142 | -0.27(-0.70%) |
May 29, 2008 | 38.01 | 38.48 | 37.76 | 38.17 | 3,272,991 | +0.30(+0.80%) |
May 28, 2008 | 38.07 | 38.13 | 37.42 | 37.87 | 2,960,691 | +0.16(+0.42%) |
May 27, 2008 | 37.04 | 37.87 | 37.04 | 37.71 | 3,080,882 | +0.63(+1.71%) |
May 26, 2008 | 37.22 | 37.46 | 37.00 | 37.08 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.22 | 37.46 | 37.00 | 37.08 | 1,911,711 | -0.54(-1.44%) |
May 22, 2008 | 36.81 | 37.66 | 36.73 | 37.62 | 2,155,479 | +0.76(+2.05%) |
May 21, 2008 | 37.39 | 37.96 | 36.82 | 36.87 | 3,021,552 | -0.86(-2.28%) |
May 20, 2008 | 37.88 | 38.17 | 37.55 | 37.72 | 2,760,485 | -0.48(-1.26%) |
May 19, 2008 | 37.93 | 38.56 | 37.66 | 38.20 | 2,583,252 | +0.34(+0.89%) |
May 16, 2008 | 37.53 | 37.94 | 37.06 | 37.87 | 3,404,972 | +0.28(+0.75%) |
May 15, 2008 | 36.90 | 37.71 | 36.76 | 37.59 | 2,036,697 | +0.54(+1.45%) |
May 14, 2008 | 36.65 | 37.46 | 36.40 | 37.05 | 1,382,647 | +0.65(+1.77%) |
May 13, 2008 | 37.26 | 37.32 | 36.29 | 36.40 | 2,195,366 | -0.80(-2.16%) |
May 12, 2008 | 36.47 | 37.21 | 36.40 | 37.21 | 2,020,425 | +0.87(+2.40%) |
May 09, 2008 | 35.94 | 37.11 | 35.89 | 36.34 | 1,448,384 | +0.06(+0.17%) |
May 08, 2008 | 37.03 | 37.03 | 36.00 | 36.27 | 2,207,035 | -0.53(-1.44%) |
May 07, 2008 | 38.01 | 38.14 | 36.76 | 36.80 | 2,417,802 | -1.37(-3.60%) |
May 06, 2008 | 37.69 | 38.45 | 37.28 | 38.18 | 2,720,819 | +0.25(+0.67%) |
May 05, 2008 | 38.29 | 38.57 | 37.82 | 37.92 | 2,025,676 | -0.78(-2.02%) |
May 02, 2008 | 38.55 | 39.03 | 38.37 | 38.71 | 3,075,152 | +0.58(+1.53%) |
May 01, 2008 | 37.03 | 38.32 | 36.83 | 38.12 | 3,353,825 | +1.18(+3.20%) |
Apr 30, 2008 | 36.04 | 37.64 | 36.04 | 36.94 | 4,441,557 | +0.90(+2.50%) |
Apr 29, 2008 | 35.87 | 36.25 | 35.83 | 36.04 | 2,357,444 | +0.01(+0.02%) |
Apr 28, 2008 | 36.07 | 36.25 | 35.60 | 36.03 | 3,756,911 | +0.10(+0.29%) |
Apr 25, 2008 | 35.88 | 36.00 | 35.36 | 35.93 | 2,771,902 | +0.25(+0.69%) |
Apr 24, 2008 | 34.69 | 35.83 | 34.36 | 35.68 | 3,620,164 | +1.29(+3.76%) |
Apr 23, 2008 | 34.72 | 34.89 | 34.10 | 34.39 | 2,568,176 | -0.71(-2.02%) |
Apr 22, 2008 | 35.55 | 35.61 | 34.81 | 35.10 | 2,224,925 | -0.63(-1.77%) |
Apr 21, 2008 | 36.04 | 36.21 | 35.54 | 35.73 | 1,242,504 | -0.63(-1.74%) |
Apr 18, 2008 | 36.43 | 37.09 | 36.11 | 36.36 | 2,028,431 | +0.47(+1.32%) |
Apr 17, 2008 | 35.46 | 36.09 | 35.22 | 35.89 | 1,478,885 | +0.22(+0.62%) |
Apr 16, 2008 | 34.93 | 35.68 | 34.69 | 35.67 | 2,132,451 | +1.10(+3.18%) |
Apr 15, 2008 | 34.54 | 35.04 | 34.25 | 34.57 | 1,588,955 | +0.19(+0.56%) |
Apr 14, 2008 | 34.98 | 35.15 | 34.21 | 34.38 | 1,540,020 | -0.67(-1.92%) |
Apr 11, 2008 | 35.48 | 35.72 | 35.05 | 35.05 | 2,319,049 | -0.78(-2.19%) |
Apr 10, 2008 | 36.25 | 36.29 | 35.64 | 35.83 | 2,971,425 | -0.47(-1.29%) |
Apr 09, 2008 | 37.44 | 37.44 | 36.25 | 36.30 | 1,667,104 | -0.88(-2.37%) |
Apr 08, 2008 | 37.22 | 37.42 | 36.95 | 37.18 | 1,602,936 | -0.23(-0.61%) |
Apr 07, 2008 | 37.90 | 38.07 | 37.12 | 37.41 | 2,056,224 | -0.47(-1.25%) |
Apr 04, 2008 | 38.09 | 38.35 | 37.52 | 37.88 | 2,263,190 | +0.03(+0.07%) |
Apr 03, 2008 | 37.22 | 38.12 | 37.12 | 37.85 | 2,487,859 | +0.31(+0.82%) |
Apr 02, 2008 | 37.45 | 38.27 | 37.21 | 37.55 | 2,602,428 | +0.18(+0.48%) |
Apr 01, 2008 | 35.91 | 37.44 | 35.91 | 37.37 | 2,318,313 | +1.64(+4.58%) |
Mar 31, 2008 | 35.23 | 36.21 | 34.69 | 35.73 | 2,974,516 | +0.69(+1.96%) |
Mar 28, 2008 | 35.74 | 36.15 | 35.02 | 35.04 | 2,067,868 | -0.54(-1.53%) |
Mar 27, 2008 | 36.10 | 36.35 | 35.33 | 35.59 | 3,604,719 | +0.08(+0.23%) |
Mar 26, 2008 | 36.65 | 36.65 | 35.28 | 35.50 | 2,893,416 | -1.15(-3.15%) |
Mar 25, 2008 | 36.16 | 37.00 | 35.83 | 36.66 | 1,961,521 | +0.32(+0.89%) |
Mar 24, 2008 | 36.61 | 37.35 | 36.23 | 36.34 | 2,724,542 | -0.19(-0.53%) |
Mar 21, 2008 | 34.58 | 36.54 | 34.43 | 36.53 | 4,042,772 | -0.00(-0.00%) |
Mar 20, 2008 | 34.58 | 36.54 | 34.43 | 36.53 | 4,042,772 | +2.10(+6.09%) |
Mar 19, 2008 | 34.94 | 35.61 | 34.43 | 34.43 | 3,683,070 | -0.41(-1.16%) |
Mar 18, 2008 | 32.85 | 34.95 | 32.62 | 34.84 | 4,092,577 | +2.82(+8.82%) |
Mar 17, 2008 | 31.92 | 32.63 | 31.36 | 32.01 | 5,732,516 | -0.74(-2.27%) |
Mar 14, 2008 | 34.30 | 34.43 | 32.63 | 32.76 | 3,079,926 | -1.46(-4.28%) |
Mar 13, 2008 | 33.64 | 34.48 | 33.05 | 34.22 | 2,865,056 | +0.04(+0.12%) |
Mar 12, 2008 | 34.86 | 35.54 | 34.11 | 34.18 | 2,642,439 | -0.74(-2.13%) |
Mar 11, 2008 | 34.05 | 35.72 | 33.81 | 34.92 | 6,219,038 | +1.49(+4.46%) |
Mar 10, 2008 | 33.51 | 34.19 | 33.29 | 33.43 | 3,478,501 | +0.07(+0.21%) |
Mar 07, 2008 | 33.07 | 34.12 | 32.71 | 33.36 | 2,556,861 | +0.08(+0.25%) |
Mar 06, 2008 | 34.12 | 34.12 | 33.22 | 33.28 | 2,349,561 | -1.02(-2.97%) |
Mar 05, 2008 | 34.64 | 35.11 | 33.94 | 34.30 | 2,686,510 | -0.29(-0.83%) |
Mar 04, 2008 | 34.16 | 34.71 | 33.70 | 34.58 | 2,398,205 | +0.04(+0.12%) |