Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 38.65 | 38.65 | 38.02 | 38.12 | 527,661 | -0.22(-0.57%) |
May 29, 2008 | 37.99 | 38.42 | 37.86 | 38.34 | 1,258,745 | +0.36(+0.96%) |
May 28, 2008 | 38.21 | 38.22 | 37.77 | 37.98 | 345,951 | +0.09(+0.23%) |
May 27, 2008 | 37.44 | 38.07 | 37.44 | 37.89 | 641,841 | +0.47(+1.25%) |
May 26, 2008 | 37.51 | 37.57 | 37.24 | 37.42 | 0 | +0.05(+0.14%) |
May 23, 2008 | 37.51 | 37.57 | 37.24 | 37.37 | 539,169 | -0.22(-0.58%) |
May 22, 2008 | 37.73 | 37.94 | 37.50 | 37.59 | 6,141,837 | -0.28(-0.73%) |
May 21, 2008 | 38.78 | 39.07 | 37.75 | 37.87 | 5,965,974 | -0.87(-2.24%) |
May 20, 2008 | 39.10 | 39.17 | 38.53 | 38.74 | 2,459,087 | -0.51(-1.29%) |
May 19, 2008 | 39.35 | 39.55 | 39.02 | 39.24 | 444,646 | +0.00(+0.00%) |
May 16, 2008 | 39.54 | 39.54 | 39.04 | 39.24 | 560,822 | -0.27(-0.69%) |
May 15, 2008 | 39.17 | 39.53 | 38.80 | 39.52 | 718,831 | +0.48(+1.22%) |
May 14, 2008 | 39.19 | 39.28 | 38.90 | 39.04 | 514,387 | +0.30(+0.77%) |
May 13, 2008 | 38.82 | 38.85 | 38.36 | 38.74 | 531,975 | +0.12(+0.30%) |
May 12, 2008 | 37.87 | 38.67 | 37.77 | 38.63 | 498,236 | +0.87(+2.31%) |
May 09, 2008 | 37.93 | 38.15 | 37.56 | 37.75 | 373,597 | -0.24(-0.64%) |
May 08, 2008 | 38.58 | 38.58 | 37.70 | 38.00 | 725,890 | -0.10(-0.26%) |
May 07, 2008 | 39.22 | 39.25 | 38.05 | 38.09 | 859,425 | -1.08(-2.76%) |
May 06, 2008 | 39.28 | 39.28 | 38.56 | 39.17 | 583,340 | +0.19(+0.49%) |
May 05, 2008 | 39.09 | 39.10 | 38.62 | 38.98 | 511,838 | -0.01(-0.01%) |
May 02, 2008 | 39.67 | 39.67 | 38.85 | 38.99 | 2,272,313 | -0.09(-0.24%) |
May 01, 2008 | 38.36 | 39.11 | 38.05 | 39.08 | 1,351,402 | +0.83(+2.16%) |
Apr 30, 2008 | 39.19 | 39.24 | 38.21 | 38.26 | 1,090,485 | -0.55(-1.43%) |
Apr 29, 2008 | 38.90 | 39.23 | 38.63 | 38.81 | 1,396,316 | -0.43(-1.10%) |
Apr 28, 2008 | 39.46 | 39.46 | 38.99 | 39.24 | 1,211,880 | -0.05(-0.12%) |
Apr 25, 2008 | 39.72 | 39.72 | 38.91 | 39.29 | 787,035 | +0.06(+0.16%) |
Apr 24, 2008 | 38.41 | 39.25 | 38.28 | 39.23 | 1,535,346 | +0.91(+2.37%) |
Apr 23, 2008 | 37.88 | 38.61 | 37.75 | 38.32 | 1,157,235 | +0.54(+1.44%) |
Apr 22, 2008 | 37.95 | 38.08 | 37.57 | 37.78 | 905,603 | -0.21(-0.56%) |
Apr 21, 2008 | 38.31 | 38.31 | 37.84 | 37.99 | 533,024 | -0.40(-1.05%) |
Apr 18, 2008 | 39.03 | 39.18 | 38.17 | 38.39 | 1,410,684 | -0.05(-0.12%) |
Apr 17, 2008 | 38.11 | 38.49 | 37.80 | 38.44 | 693,940 | +0.19(+0.50%) |
Apr 16, 2008 | 37.33 | 38.27 | 37.08 | 38.25 | 620,335 | +1.42(+3.86%) |
Apr 15, 2008 | 36.73 | 36.89 | 36.41 | 36.83 | 378,799 | +0.38(+1.03%) |
Apr 14, 2008 | 36.59 | 37.04 | 36.41 | 36.45 | 711,585 | -0.20(-0.55%) |
Apr 11, 2008 | 36.63 | 37.15 | 36.55 | 36.66 | 731,451 | -0.46(-1.23%) |
Apr 10, 2008 | 36.77 | 37.39 | 36.50 | 37.11 | 998,838 | +0.33(+0.89%) |
Apr 09, 2008 | 37.67 | 37.77 | 36.77 | 36.78 | 893,569 | -0.87(-2.30%) |
Apr 08, 2008 | 38.08 | 38.08 | 37.52 | 37.65 | 783,861 | -0.45(-1.18%) |
Apr 07, 2008 | 38.79 | 38.79 | 37.77 | 38.10 | 1,180,129 | -0.03(-0.09%) |
Apr 04, 2008 | 39.07 | 39.07 | 38.05 | 38.13 | 1,947,979 | -0.61(-1.58%) |
Apr 03, 2008 | 38.08 | 38.75 | 37.64 | 38.75 | 881,510 | +0.82(+2.16%) |
Apr 02, 2008 | 38.18 | 38.23 | 37.40 | 37.93 | 837,283 | -0.14(-0.36%) |
Apr 01, 2008 | 36.80 | 38.07 | 36.52 | 38.07 | 6,715,263 | +2.05(+5.69%) |
Mar 31, 2008 | 36.47 | 36.85 | 35.85 | 36.02 | 708,365 | +0.14(+0.39%) |
Mar 28, 2008 | 37.20 | 37.20 | 35.79 | 35.88 | 851,159 | -0.43(-1.18%) |
Mar 27, 2008 | 37.60 | 37.60 | 36.22 | 36.30 | 1,166,283 | -0.30(-0.82%) |
Mar 26, 2008 | 36.96 | 37.18 | 36.51 | 36.60 | 757,002 | -0.72(-1.92%) |
Mar 25, 2008 | 37.58 | 37.74 | 36.78 | 37.32 | 1,304,136 | -0.19(-0.51%) |
Mar 24, 2008 | 37.57 | 37.87 | 37.12 | 37.51 | 665,494 | +0.83(+2.25%) |
Mar 21, 2008 | 35.65 | 36.97 | 35.57 | 36.69 | 920,151 | +0.00(+0.00%) |
Mar 20, 2008 | 35.65 | 36.97 | 35.57 | 36.69 | 920,151 | +1.18(+3.33%) |
Mar 19, 2008 | 35.63 | 36.37 | 35.50 | 35.50 | 645,448 | -0.27(-0.76%) |
Mar 18, 2008 | 35.33 | 35.79 | 34.54 | 35.77 | 1,341,893 | +1.51(+4.40%) |
Mar 17, 2008 | 33.76 | 34.48 | 33.52 | 34.27 | 1,768,912 | +0.21(+0.61%) |
Mar 14, 2008 | 35.37 | 35.37 | 33.48 | 34.06 | 1,066,837 | -0.70(-2.03%) |
Mar 13, 2008 | 34.18 | 35.05 | 33.34 | 34.76 | 871,714 | +0.40(+1.18%) |
Mar 12, 2008 | 34.88 | 35.53 | 34.36 | 34.36 | 629,346 | -0.74(-2.11%) |
Mar 11, 2008 | 33.97 | 35.10 | 33.45 | 35.10 | 1,000,757 | +2.14(+6.48%) |
Mar 10, 2008 | 33.56 | 33.59 | 32.80 | 32.96 | 1,302,903 | -0.47(-1.40%) |
Mar 07, 2008 | 32.93 | 33.61 | 32.47 | 33.43 | 1,102,391 | +0.54(+1.63%) |
Mar 06, 2008 | 34.54 | 34.54 | 32.88 | 32.89 | 926,702 | -1.57(-4.56%) |
Mar 05, 2008 | 33.89 | 34.68 | 33.89 | 34.46 | 967,052 | +0.47(+1.38%) |
Mar 04, 2008 | 33.86 | 34.45 | 33.59 | 34.00 | 895,713 | -0.32(-0.94%) |