Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 37.35 | 37.92 | 37.10 | 37.92 | 708,612 | +0.47(+1.24%) |
May 29, 2008 | 37.54 | 37.69 | 37.01 | 37.46 | 543,843 | -0.21(-0.57%) |
May 28, 2008 | 37.50 | 37.87 | 37.05 | 37.67 | 502,807 | +0.46(+1.23%) |
May 27, 2008 | 36.16 | 37.62 | 35.79 | 37.21 | 1,086,839 | +0.86(+2.37%) |
May 26, 2008 | 35.84 | 36.39 | 35.48 | 36.35 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.84 | 36.39 | 35.48 | 36.35 | 679,859 | +0.62(+1.75%) |
May 22, 2008 | 35.37 | 35.91 | 35.00 | 35.73 | 260,635 | +0.47(+1.34%) |
May 21, 2008 | 36.41 | 36.45 | 34.97 | 35.25 | 497,321 | -0.85(-2.36%) |
May 20, 2008 | 35.96 | 36.22 | 35.35 | 36.11 | 591,830 | -0.28(-0.76%) |
May 19, 2008 | 36.51 | 37.04 | 36.22 | 36.38 | 630,362 | -0.17(-0.45%) |
May 16, 2008 | 36.41 | 36.62 | 36.05 | 36.55 | 432,808 | +0.17(+0.46%) |
May 15, 2008 | 35.61 | 36.41 | 35.58 | 36.38 | 319,260 | +0.48(+1.34%) |
May 14, 2008 | 36.55 | 36.57 | 35.74 | 35.90 | 552,561 | -0.65(-1.77%) |
May 13, 2008 | 36.12 | 36.75 | 35.80 | 36.55 | 538,795 | +0.43(+1.18%) |
May 12, 2008 | 35.16 | 36.32 | 34.87 | 36.12 | 777,452 | +0.85(+2.42%) |
May 09, 2008 | 35.04 | 35.40 | 34.78 | 35.27 | 196,207 | +0.14(+0.40%) |
May 08, 2008 | 35.49 | 35.49 | 33.87 | 35.13 | 827,790 | +0.16(+0.45%) |
May 07, 2008 | 35.81 | 35.88 | 34.75 | 34.97 | 740,919 | -1.17(-3.24%) |
May 06, 2008 | 36.09 | 36.29 | 35.24 | 36.14 | 1,095,109 | +0.04(+0.11%) |
May 05, 2008 | 36.34 | 36.48 | 35.27 | 36.10 | 922,729 | -0.40(-1.10%) |
May 02, 2008 | 37.56 | 39.25 | 35.58 | 36.50 | 4,130,320 | +3.52(+10.68%) |
May 01, 2008 | 32.03 | 33.33 | 31.77 | 32.98 | 1,797,700 | +1.26(+3.99%) |
Apr 30, 2008 | 32.01 | 33.02 | 31.71 | 31.71 | 1,189,742 | -0.52(-1.62%) |
Apr 29, 2008 | 32.68 | 32.68 | 31.53 | 32.24 | 1,161,966 | -0.56(-1.71%) |
Apr 28, 2008 | 32.10 | 33.10 | 32.10 | 32.80 | 1,316,604 | +0.50(+1.54%) |
Apr 25, 2008 | 31.41 | 32.54 | 30.97 | 32.30 | 1,351,082 | +1.01(+3.23%) |
Apr 24, 2008 | 30.32 | 31.60 | 29.90 | 31.29 | 833,108 | +1.26(+4.18%) |
Apr 23, 2008 | 29.23 | 30.14 | 28.74 | 30.03 | 534,848 | +0.91(+3.12%) |
Apr 22, 2008 | 29.69 | 29.75 | 28.99 | 29.12 | 777,874 | -0.77(-2.56%) |
Apr 21, 2008 | 29.71 | 29.96 | 29.27 | 29.89 | 729,020 | +0.18(+0.61%) |
Apr 18, 2008 | 28.06 | 30.32 | 28.06 | 29.71 | 1,603,764 | +1.82(+6.51%) |
Apr 17, 2008 | 27.68 | 28.07 | 27.68 | 27.89 | 642,183 | +0.21(+0.77%) |
Apr 16, 2008 | 26.52 | 27.90 | 26.52 | 27.68 | 1,163,853 | +1.11(+4.19%) |
Apr 15, 2008 | 26.47 | 26.79 | 26.02 | 26.56 | 1,098,861 | +0.01(+0.03%) |
Apr 14, 2008 | 27.95 | 27.95 | 26.55 | 26.56 | 1,399,725 | -1.64(-5.83%) |
Apr 11, 2008 | 28.89 | 28.93 | 28.10 | 28.20 | 1,201,069 | -0.81(-2.80%) |
Apr 10, 2008 | 29.11 | 29.21 | 28.68 | 29.01 | 1,278,818 | -0.30(-1.02%) |
Apr 09, 2008 | 29.49 | 29.95 | 29.07 | 29.31 | 1,031,671 | +0.06(+0.19%) |
Apr 08, 2008 | 28.21 | 29.52 | 28.21 | 29.26 | 776,323 | +0.38(+1.31%) |
Apr 07, 2008 | 29.42 | 29.45 | 28.72 | 28.88 | 726,071 | -0.62(-2.09%) |
Apr 04, 2008 | 29.93 | 30.01 | 29.39 | 29.49 | 671,076 | -0.26(-0.88%) |
Apr 03, 2008 | 29.04 | 29.82 | 28.80 | 29.75 | 1,434,015 | +0.64(+2.20%) |
Apr 02, 2008 | 28.42 | 29.22 | 28.38 | 29.12 | 1,450,394 | +0.52(+1.82%) |
Apr 01, 2008 | 29.10 | 29.13 | 27.79 | 28.59 | 1,142,797 | -0.05(-0.17%) |
Mar 31, 2008 | 27.61 | 28.68 | 27.61 | 28.64 | 926,365 | +0.84(+3.01%) |
Mar 28, 2008 | 28.63 | 29.56 | 27.69 | 27.80 | 1,016,533 | -0.88(-3.08%) |
Mar 27, 2008 | 28.48 | 29.57 | 28.45 | 28.69 | 1,528,464 | +0.70(+2.48%) |
Mar 26, 2008 | 28.53 | 28.53 | 27.65 | 27.99 | 1,073,678 | -0.57(-1.99%) |
Mar 25, 2008 | 28.71 | 28.71 | 27.84 | 28.56 | 1,377,147 | +0.07(+0.25%) |
Mar 24, 2008 | 28.21 | 29.12 | 28.21 | 28.49 | 1,369,639 | +0.29(+1.04%) |
Mar 21, 2008 | 28.17 | 28.42 | 27.82 | 28.20 | 1,104,567 | +0.00(+0.00%) |
Mar 20, 2008 | 28.17 | 28.42 | 27.82 | 28.20 | 1,104,567 | -0.05(-0.17%) |
Mar 19, 2008 | 29.13 | 29.43 | 28.21 | 28.25 | 1,418,363 | -1.02(-3.48%) |
Mar 18, 2008 | 30.51 | 31.11 | 28.36 | 29.27 | 4,026,323 | -1.96(-6.27%) |
Mar 17, 2008 | 32.77 | 32.77 | 30.51 | 31.22 | 2,659,688 | -2.01(-6.06%) |
Mar 14, 2008 | 34.69 | 34.86 | 32.92 | 33.24 | 1,529,081 | -1.54(-4.43%) |
Mar 13, 2008 | 35.05 | 35.05 | 33.82 | 34.78 | 2,010,840 | -0.39(-1.10%) |
Mar 12, 2008 | 35.79 | 35.91 | 34.70 | 35.17 | 1,068,357 | -0.34(-0.96%) |
Mar 11, 2008 | 35.00 | 35.58 | 34.49 | 35.51 | 917,180 | +1.03(+2.98%) |
Mar 10, 2008 | 35.11 | 35.11 | 34.39 | 34.48 | 1,581,664 | -0.68(-1.93%) |
Mar 07, 2008 | 34.30 | 35.16 | 33.77 | 35.16 | 1,878,740 | +0.81(+2.35%) |
Mar 06, 2008 | 34.61 | 34.91 | 34.11 | 34.35 | 1,075,457 | -0.57(-1.63%) |
Mar 05, 2008 | 35.42 | 35.54 | 34.70 | 34.92 | 1,310,917 | -0.36(-1.01%) |
Mar 04, 2008 | 34.38 | 35.40 | 33.73 | 35.28 | 1,585,057 | +0.28(+0.79%) |