Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 37.02 | 37.09 | 36.61 | 36.79 | 5,396,900 | -0.21(-0.57%) |
May 29, 2008 | 36.37 | 37.23 | 36.34 | 37.00 | 6,255,535 | +0.57(+1.57%) |
May 28, 2008 | 36.42 | 36.47 | 36.07 | 36.43 | 6,498,568 | +0.04(+0.12%) |
May 27, 2008 | 36.14 | 36.60 | 36.01 | 36.39 | 5,579,276 | +0.33(+0.92%) |
May 26, 2008 | 36.22 | 36.34 | 35.96 | 36.06 | 0 | +0.00(+0.00%) |
May 23, 2008 | 36.22 | 36.34 | 35.96 | 36.06 | 5,232,196 | -0.20(-0.56%) |
May 22, 2008 | 35.71 | 36.29 | 35.58 | 36.26 | 4,521,877 | +0.53(+1.48%) |
May 21, 2008 | 35.97 | 36.33 | 35.69 | 35.73 | 4,624,195 | -0.22(-0.62%) |
May 20, 2008 | 35.92 | 36.11 | 35.88 | 35.95 | 4,238,605 | -0.21(-0.58%) |
May 19, 2008 | 36.11 | 36.36 | 36.04 | 36.16 | 5,187,771 | +0.00(+0.00%) |
May 16, 2008 | 36.43 | 36.43 | 35.97 | 36.16 | 6,038,400 | -0.33(-0.91%) |
May 15, 2008 | 36.22 | 36.58 | 35.91 | 36.50 | 3,219,197 | +0.23(+0.64%) |
May 14, 2008 | 36.16 | 36.48 | 36.11 | 36.27 | 4,680,967 | +0.38(+1.05%) |
May 13, 2008 | 36.06 | 36.09 | 35.64 | 35.89 | 4,960,485 | +0.00(+0.00%) |
May 12, 2008 | 35.69 | 35.94 | 35.43 | 35.89 | 3,957,794 | +0.22(+0.63%) |
May 09, 2008 | 35.44 | 35.80 | 35.28 | 35.67 | 6,793,630 | -0.06(-0.16%) |
May 08, 2008 | 36.15 | 36.22 | 35.20 | 35.72 | 8,471,701 | -0.20(-0.54%) |
May 07, 2008 | 36.88 | 36.88 | 35.79 | 35.92 | 6,581,902 | -1.01(-2.74%) |
May 06, 2008 | 36.58 | 37.01 | 36.48 | 36.93 | 5,005,392 | +0.00(+0.00%) |
May 05, 2008 | 37.49 | 37.49 | 36.80 | 36.93 | 4,573,695 | -0.55(-1.46%) |
May 02, 2008 | 37.56 | 37.67 | 37.20 | 37.48 | 3,923,260 | +0.18(+0.48%) |
May 01, 2008 | 36.26 | 37.55 | 36.26 | 37.30 | 6,307,975 | +0.92(+2.54%) |
Apr 30, 2008 | 36.59 | 36.90 | 36.26 | 36.37 | 5,369,867 | -0.22(-0.59%) |
Apr 29, 2008 | 36.16 | 36.70 | 36.03 | 36.59 | 5,447,560 | +0.36(+1.00%) |
Apr 28, 2008 | 35.97 | 36.47 | 35.97 | 36.23 | 4,613,573 | +0.11(+0.30%) |
Apr 25, 2008 | 36.27 | 36.34 | 35.61 | 36.12 | 5,018,587 | +0.06(+0.16%) |
Apr 24, 2008 | 34.75 | 36.27 | 34.75 | 36.06 | 8,271,382 | +0.93(+2.65%) |
Apr 23, 2008 | 36.12 | 36.19 | 34.81 | 35.13 | 6,957,524 | -0.30(-0.84%) |
Apr 22, 2008 | 35.73 | 35.83 | 35.28 | 35.43 | 4,323,475 | -0.38(-1.07%) |
Apr 21, 2008 | 36.11 | 36.13 | 35.62 | 35.81 | 4,654,833 | -0.43(-1.18%) |
Apr 18, 2008 | 36.55 | 36.55 | 36.08 | 36.24 | 7,510,745 | +0.22(+0.60%) |
Apr 17, 2008 | 35.54 | 36.19 | 35.54 | 36.02 | 4,111,464 | +0.30(+0.83%) |
Apr 16, 2008 | 35.29 | 35.75 | 35.17 | 35.72 | 5,564,163 | +0.66(+1.87%) |
Apr 15, 2008 | 34.70 | 35.09 | 34.43 | 35.07 | 3,950,683 | +0.51(+1.46%) |
Apr 14, 2008 | 34.73 | 34.76 | 34.38 | 34.56 | 3,592,567 | -0.25(-0.73%) |
Apr 11, 2008 | 34.61 | 35.38 | 34.61 | 34.81 | 4,142,135 | -0.28(-0.80%) |
Apr 10, 2008 | 34.91 | 35.34 | 34.65 | 35.09 | 3,690,310 | +0.12(+0.35%) |
Apr 09, 2008 | 35.17 | 35.35 | 34.89 | 34.97 | 3,424,804 | -0.20(-0.57%) |
Apr 08, 2008 | 35.46 | 35.51 | 35.07 | 35.17 | 3,516,859 | -0.55(-1.54%) |
Apr 07, 2008 | 35.77 | 35.94 | 35.27 | 35.72 | 3,895,984 | +0.35(+0.98%) |
Apr 04, 2008 | 35.51 | 35.79 | 35.18 | 35.38 | 4,596,979 | -0.14(-0.41%) |
Apr 03, 2008 | 35.72 | 35.89 | 35.35 | 35.52 | 4,315,164 | -0.47(-1.30%) |
Apr 02, 2008 | 35.92 | 36.34 | 35.78 | 35.99 | 5,073,998 | +0.04(+0.10%) |
Apr 01, 2008 | 35.25 | 36.03 | 35.07 | 35.95 | 6,752,738 | +1.24(+3.58%) |
Mar 31, 2008 | 34.28 | 35.03 | 34.28 | 34.71 | 4,088,163 | +0.35(+1.03%) |
Mar 28, 2008 | 34.82 | 35.14 | 34.30 | 34.36 | 3,611,985 | -0.36(-1.04%) |
Mar 27, 2008 | 35.72 | 35.72 | 34.61 | 34.72 | 6,059,933 | +0.30(+0.88%) |
Mar 26, 2008 | 34.53 | 34.82 | 34.34 | 34.42 | 4,273,367 | -0.38(-1.08%) |
Mar 25, 2008 | 34.55 | 35.01 | 34.13 | 34.79 | 4,604,960 | +0.12(+0.33%) |
Mar 24, 2008 | 35.00 | 35.61 | 34.41 | 34.68 | 6,225,877 | -0.12(-0.33%) |
Mar 21, 2008 | 33.85 | 34.88 | 33.60 | 34.79 | 7,376,327 | +0.00(+0.00%) |
Mar 20, 2008 | 33.85 | 34.88 | 33.77 | 34.79 | 7,376,327 | +1.19(+3.55%) |
Mar 19, 2008 | 34.73 | 35.20 | 33.59 | 33.60 | 9,251,217 | -1.03(-2.96%) |
Mar 18, 2008 | 33.49 | 34.67 | 33.45 | 34.63 | 8,877,335 | +1.42(+4.29%) |
Mar 17, 2008 | 32.18 | 33.64 | 32.18 | 33.20 | 7,261,610 | +0.17(+0.50%) |
Mar 14, 2008 | 34.08 | 34.16 | 32.82 | 33.04 | 6,477,710 | -0.91(-2.68%) |
Mar 13, 2008 | 33.17 | 34.11 | 33.00 | 33.95 | 7,862,319 | +0.21(+0.62%) |
Mar 12, 2008 | 34.95 | 34.95 | 33.73 | 33.74 | 6,853,434 | -1.30(-3.71%) |
Mar 11, 2008 | 34.78 | 35.21 | 34.14 | 35.04 | 6,054,876 | +1.08(+3.19%) |
Mar 10, 2008 | 33.93 | 34.38 | 33.67 | 33.95 | 6,739,430 | -0.01(-0.04%) |
Mar 07, 2008 | 33.61 | 34.44 | 33.39 | 33.97 | 5,915,496 | +0.23(+0.69%) |
Mar 06, 2008 | 34.26 | 34.41 | 33.72 | 33.74 | 4,886,095 | -0.75(-2.18%) |
Mar 05, 2008 | 34.67 | 35.14 | 34.14 | 34.49 | 5,597,543 | -0.14(-0.42%) |
Mar 04, 2008 | 34.47 | 34.76 | 34.10 | 34.63 | 6,572,004 | +0.08(+0.23%) |