Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 37.41 | 37.94 | 37.16 | 37.41 | 1,247,308 | +0.34(+0.93%) |
May 29, 2008 | 37.69 | 38.08 | 36.83 | 37.06 | 1,477,556 | -0.86(-2.26%) |
May 28, 2008 | 37.45 | 38.04 | 36.74 | 37.92 | 1,014,588 | +0.79(+2.12%) |
May 27, 2008 | 37.51 | 37.51 | 36.02 | 37.13 | 1,294,926 | -0.11(-0.30%) |
May 26, 2008 | 36.60 | 37.40 | 36.52 | 37.24 | 0 | +0.00(+0.00%) |
May 23, 2008 | 36.60 | 37.40 | 36.52 | 37.24 | 964,069 | +0.45(+1.22%) |
May 22, 2008 | 37.25 | 37.27 | 36.10 | 36.79 | 1,051,282 | -0.32(-0.85%) |
May 21, 2008 | 38.93 | 38.93 | 36.77 | 37.11 | 1,257,415 | -1.52(-3.94%) |
May 20, 2008 | 38.73 | 38.73 | 37.71 | 38.63 | 1,369,088 | -0.05(-0.14%) |
May 19, 2008 | 38.53 | 39.63 | 38.42 | 38.69 | 1,325,904 | +0.37(+0.97%) |
May 16, 2008 | 38.23 | 38.76 | 37.85 | 38.32 | 1,786,072 | +0.36(+0.96%) |
May 15, 2008 | 37.70 | 38.09 | 37.31 | 37.95 | 1,391,399 | +0.31(+0.83%) |
May 14, 2008 | 38.71 | 38.83 | 37.38 | 37.64 | 1,619,758 | -0.62(-1.62%) |
May 13, 2008 | 37.88 | 38.54 | 37.69 | 38.26 | 1,673,242 | +0.72(+1.91%) |
May 12, 2008 | 37.43 | 37.95 | 37.07 | 37.54 | 1,429,332 | +0.00(+0.00%) |
May 09, 2008 | 36.84 | 37.75 | 36.62 | 37.54 | 963,579 | +0.35(+0.95%) |
May 08, 2008 | 36.95 | 37.88 | 36.86 | 37.19 | 1,726,491 | +0.50(+1.37%) |
May 07, 2008 | 36.68 | 38.05 | 36.65 | 36.68 | 1,889,207 | -0.10(-0.26%) |
May 06, 2008 | 35.82 | 36.98 | 35.75 | 36.78 | 1,115,160 | +0.49(+1.35%) |
May 05, 2008 | 35.55 | 36.50 | 35.78 | 36.29 | 1,471,011 | +0.21(+0.57%) |
May 02, 2008 | 35.45 | 36.24 | 35.45 | 36.08 | 2,105,029 | +1.05(+3.00%) |
May 01, 2008 | 35.07 | 35.49 | 34.53 | 35.03 | 1,965,019 | -0.37(-1.04%) |
Apr 30, 2008 | 36.32 | 36.32 | 33.23 | 35.40 | 5,702,369 | -1.79(-4.82%) |
Apr 29, 2008 | 37.70 | 38.47 | 36.91 | 37.19 | 2,193,422 | -0.36(-0.97%) |
Apr 28, 2008 | 37.70 | 37.96 | 36.56 | 37.55 | 1,307,797 | -0.33(-0.86%) |
Apr 25, 2008 | 37.25 | 38.13 | 36.39 | 37.88 | 1,768,264 | +0.73(+1.98%) |
Apr 24, 2008 | 38.09 | 38.14 | 36.34 | 37.15 | 1,871,340 | -0.90(-2.37%) |
Apr 23, 2008 | 37.88 | 38.11 | 36.98 | 38.05 | 1,387,142 | +0.17(+0.45%) |
Apr 22, 2008 | 38.20 | 38.94 | 37.26 | 37.88 | 1,714,095 | -0.47(-1.23%) |
Apr 21, 2008 | 37.78 | 38.85 | 36.86 | 38.35 | 1,947,265 | +0.64(+1.71%) |
Apr 18, 2008 | 36.32 | 38.42 | 36.01 | 37.71 | 2,782,904 | +2.20(+6.19%) |
Apr 17, 2008 | 35.25 | 35.75 | 34.50 | 35.51 | 1,268,783 | +0.01(+0.01%) |
Apr 16, 2008 | 34.34 | 35.66 | 34.21 | 35.51 | 1,746,557 | +1.41(+4.12%) |
Apr 15, 2008 | 33.39 | 34.12 | 33.20 | 34.10 | 1,136,186 | +0.99(+3.00%) |
Apr 14, 2008 | 33.54 | 33.69 | 32.76 | 33.11 | 1,588,273 | -0.59(-1.74%) |
Apr 11, 2008 | 35.09 | 35.09 | 33.49 | 33.69 | 1,139,542 | -1.40(-3.99%) |
Apr 10, 2008 | 34.23 | 35.28 | 33.66 | 35.09 | 1,100,027 | +0.78(+2.28%) |
Apr 09, 2008 | 35.40 | 35.40 | 33.93 | 34.31 | 1,279,113 | -1.12(-3.16%) |
Apr 08, 2008 | 34.63 | 35.90 | 34.34 | 35.43 | 1,854,410 | +0.71(+2.05%) |
Apr 07, 2008 | 35.01 | 35.63 | 34.42 | 34.72 | 1,039,502 | -0.05(-0.14%) |
Apr 04, 2008 | 33.81 | 35.24 | 33.50 | 34.77 | 1,324,714 | +0.91(+2.70%) |
Apr 03, 2008 | 34.41 | 34.41 | 33.42 | 33.85 | 1,284,575 | -0.34(-0.99%) |
Apr 02, 2008 | 33.02 | 34.57 | 32.89 | 34.19 | 1,770,878 | +1.38(+4.22%) |
Apr 01, 2008 | 31.34 | 33.02 | 31.34 | 32.81 | 1,255,248 | +1.60(+5.11%) |
Mar 31, 2008 | 31.17 | 31.68 | 30.56 | 31.21 | 1,124,910 | +0.02(+0.07%) |
Mar 28, 2008 | 32.31 | 32.51 | 31.06 | 31.19 | 1,217,985 | -0.87(-2.72%) |
Mar 27, 2008 | 32.76 | 33.02 | 31.79 | 32.06 | 1,728,800 | +0.24(+0.75%) |
Mar 26, 2008 | 32.23 | 32.65 | 31.49 | 31.82 | 1,040,980 | -0.39(-1.21%) |
Mar 25, 2008 | 30.18 | 32.76 | 30.18 | 32.21 | 2,600,680 | +1.81(+5.94%) |
Mar 24, 2008 | 28.20 | 30.89 | 28.20 | 30.41 | 1,735,081 | +2.21(+7.85%) |
Mar 21, 2008 | 28.80 | 29.02 | 27.36 | 28.19 | 2,339,836 | +0.00(+0.00%) |
Mar 20, 2008 | 28.80 | 29.02 | 27.36 | 28.19 | 2,339,836 | -0.77(-2.66%) |
Mar 19, 2008 | 30.58 | 31.42 | 28.89 | 28.96 | 1,233,997 | -1.77(-5.76%) |
Mar 18, 2008 | 29.90 | 30.91 | 29.69 | 30.73 | 1,067,688 | +1.38(+4.70%) |
Mar 17, 2008 | 29.17 | 29.65 | 28.40 | 29.36 | 1,298,581 | -0.78(-2.59%) |
Mar 14, 2008 | 30.87 | 31.18 | 29.60 | 30.14 | 1,329,731 | -0.49(-1.59%) |
Mar 13, 2008 | 29.98 | 30.90 | 29.60 | 30.62 | 1,258,859 | -0.11(-0.36%) |
Mar 12, 2008 | 30.78 | 31.50 | 30.60 | 30.73 | 1,115,041 | +0.07(+0.24%) |
Mar 11, 2008 | 30.64 | 31.05 | 30.11 | 30.66 | 1,604,198 | +0.92(+3.09%) |
Mar 10, 2008 | 30.32 | 30.49 | 29.43 | 29.74 | 2,049,359 | -0.18(-0.62%) |
Mar 07, 2008 | 30.86 | 31.47 | 29.49 | 29.93 | 1,585,633 | -1.20(-3.85%) |
Mar 06, 2008 | 32.55 | 32.58 | 31.00 | 31.12 | 1,095,914 | -1.50(-4.60%) |
Mar 05, 2008 | 31.92 | 33.16 | 31.89 | 32.63 | 1,731,694 | +0.92(+2.92%) |
Mar 04, 2008 | 32.75 | 33.25 | 30.68 | 31.70 | 2,044,730 | -1.54(-4.63%) |