Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 38.63 | 38.63 | 38.35 | 38.52 | 18,270 | +0.17(+0.44%) |
May 29, 2008 | 38.39 | 38.62 | 38.17 | 38.35 | 5,058 | -0.05(-0.13%) |
May 28, 2008 | 37.62 | 38.40 | 37.48 | 38.40 | 13,705 | +1.03(+2.76%) |
May 27, 2008 | 37.26 | 37.38 | 37.00 | 37.37 | 25,042 | -0.07(-0.19%) |
May 26, 2008 | 37.80 | 37.80 | 37.10 | 37.44 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.80 | 37.80 | 37.10 | 37.44 | 4,095 | -0.46(-1.22%) |
May 22, 2008 | 38.16 | 38.36 | 37.82 | 37.90 | 29,705 | +0.04(+0.12%) |
May 21, 2008 | 38.67 | 38.85 | 37.77 | 37.86 | 34,080 | -0.82(-2.12%) |
May 20, 2008 | 38.50 | 38.68 | 38.19 | 38.68 | 38,749 | +0.07(+0.18%) |
May 19, 2008 | 39.23 | 39.23 | 38.50 | 38.61 | 6,897 | -0.43(-1.10%) |
May 16, 2008 | 38.99 | 39.04 | 38.56 | 39.04 | 16,771 | +0.26(+0.67%) |
May 15, 2008 | 38.25 | 38.79 | 38.25 | 38.78 | 5,439 | +0.48(+1.25%) |
May 14, 2008 | 38.27 | 38.78 | 38.20 | 38.30 | 9,530 | +0.21(+0.55%) |
May 13, 2008 | 37.68 | 38.09 | 37.61 | 38.09 | 10,471 | +0.26(+0.69%) |
May 12, 2008 | 37.20 | 37.83 | 37.20 | 37.83 | 2,399 | +0.62(+1.67%) |
May 09, 2008 | 36.87 | 37.21 | 36.83 | 37.21 | 3,071 | -0.31(-0.83%) |
May 08, 2008 | 37.23 | 37.54 | 37.22 | 37.52 | 5,391 | +0.49(+1.33%) |
May 07, 2008 | 38.18 | 38.18 | 37.03 | 37.03 | 51,041 | -0.42(-1.13%) |
May 06, 2008 | 36.91 | 37.51 | 36.90 | 37.45 | 10,161 | +0.59(+1.60%) |
May 05, 2008 | 36.57 | 36.92 | 36.57 | 36.86 | 15,867 | +0.37(+1.02%) |
May 02, 2008 | 36.68 | 36.77 | 35.28 | 36.49 | 10,517 | +0.20(+0.55%) |
May 01, 2008 | 36.20 | 36.41 | 35.70 | 36.29 | 10,243 | -0.08(-0.21%) |
Apr 30, 2008 | 36.15 | 36.61 | 36.08 | 36.37 | 14,229 | +0.17(+0.46%) |
Apr 29, 2008 | 37.21 | 37.21 | 36.15 | 36.20 | 6,070 | -1.04(-2.79%) |
Apr 28, 2008 | 37.26 | 37.33 | 37.00 | 37.24 | 14,248 | -0.16(-0.43%) |
Apr 25, 2008 | 36.64 | 37.40 | 35.85 | 37.40 | 7,027 | +0.90(+2.47%) |
Apr 24, 2008 | 36.80 | 36.83 | 35.96 | 36.50 | 9,291 | -0.45(-1.22%) |
Apr 23, 2008 | 37.36 | 37.36 | 36.85 | 36.95 | 8,291 | -0.58(-1.55%) |
Apr 22, 2008 | 38.09 | 38.09 | 37.29 | 37.53 | 14,157 | -0.67(-1.75%) |
Apr 21, 2008 | 38.01 | 38.20 | 37.95 | 38.20 | 7,790 | +0.08(+0.21%) |
Apr 18, 2008 | 38.29 | 38.32 | 37.67 | 38.12 | 22,058 | +0.59(+1.57%) |
Apr 17, 2008 | 37.45 | 37.73 | 37.15 | 37.53 | 8,441 | +0.07(+0.19%) |
Apr 16, 2008 | 36.62 | 37.51 | 36.62 | 37.46 | 3,929 | +1.47(+4.08%) |
Apr 15, 2008 | 35.91 | 36.03 | 35.77 | 35.99 | 4,600 | +0.16(+0.45%) |
Apr 14, 2008 | 35.77 | 35.95 | 35.58 | 35.83 | 4,130 | +0.10(+0.28%) |
Apr 11, 2008 | 35.84 | 35.84 | 35.73 | 35.73 | 800 | -0.56(-1.54%) |
Apr 10, 2008 | 35.99 | 36.39 | 35.86 | 36.29 | 5,100 | +0.33(+0.92%) |
Apr 09, 2008 | 36.44 | 36.45 | 35.89 | 35.96 | 6,849 | -0.56(-1.53%) |
Apr 08, 2008 | 36.42 | 36.52 | 36.30 | 36.52 | 7,400 | +0.17(+0.47%) |
Apr 07, 2008 | 36.78 | 36.98 | 36.19 | 36.35 | 7,600 | +0.04(+0.11%) |
Apr 04, 2008 | 36.28 | 36.47 | 35.98 | 36.31 | 10,500 | +0.54(+1.51%) |
Apr 03, 2008 | 35.42 | 36.09 | 35.42 | 35.77 | 11,200 | +0.28(+0.79%) |
Apr 02, 2008 | 35.50 | 35.68 | 35.15 | 35.49 | 23,988 | +0.16(+0.45%) |
Apr 01, 2008 | 34.42 | 35.33 | 34.13 | 35.33 | 7,100 | +1.12(+3.27%) |
Mar 31, 2008 | 34.39 | 34.39 | 33.95 | 34.21 | 2,400 | +0.21(+0.62%) |
Mar 28, 2008 | 34.38 | 34.43 | 34.00 | 34.00 | 11,500 | -0.26(-0.76%) |
Mar 27, 2008 | 34.78 | 34.78 | 34.18 | 34.26 | 25,000 | -0.43(-1.24%) |
Mar 26, 2008 | 35.04 | 35.04 | 34.47 | 34.69 | 9,200 | -0.12(-0.34%) |
Mar 25, 2008 | 34.39 | 34.93 | 34.39 | 34.81 | 28,100 | +0.64(+1.87%) |
Mar 24, 2008 | 33.92 | 34.52 | 33.70 | 34.17 | 21,400 | +1.01(+3.05%) |
Mar 21, 2008 | 33.93 | 33.93 | 32.56 | 33.16 | 16,000 | +0.00(+0.00%) |
Mar 20, 2008 | 33.93 | 33.93 | 32.56 | 33.16 | 16,000 | +0.15(+0.46%) |
Mar 19, 2008 | 33.85 | 33.85 | 33.01 | 33.01 | 4,400 | -1.61(-4.66%) |
Mar 18, 2008 | 34.24 | 34.62 | 33.54 | 34.62 | 6,700 | +1.29(+3.87%) |
Mar 17, 2008 | 32.90 | 33.33 | 32.80 | 33.33 | 3,500 | -0.67(-1.97%) |
Mar 14, 2008 | 35.19 | 35.19 | 33.47 | 34.00 | 31,800 | -0.40(-1.16%) |
Mar 13, 2008 | 33.50 | 34.66 | 33.32 | 34.40 | 8,000 | +0.48(+1.43%) |
Mar 12, 2008 | 34.39 | 34.46 | 33.90 | 33.92 | 14,000 | +0.05(+0.14%) |
Mar 11, 2008 | 33.40 | 33.87 | 33.00 | 33.87 | 9,200 | +1.43(+4.41%) |
Mar 10, 2008 | 33.55 | 33.55 | 32.25 | 32.44 | 19,200 | -0.96(-2.87%) |
Mar 07, 2008 | 33.59 | 34.18 | 33.34 | 33.40 | 71,200 | -1.07(-3.10%) |
Mar 06, 2008 | 34.80 | 34.80 | 34.36 | 34.47 | 1,700 | -0.30(-0.87%) |
Mar 05, 2008 | 34.87 | 35.00 | 34.62 | 34.77 | 4,300 | +0.32(+0.93%) |
Mar 04, 2008 | 34.50 | 34.62 | 33.65 | 34.45 | 5,100 | -0.35(-1.01%) |