Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 37.83 | 37.97 | 37.63 | 37.85 | 15,340 | +0.37(+0.99%) |
May 29, 2008 | 37.28 | 37.48 | 37.28 | 37.48 | 5,033 | +0.52(+1.41%) |
May 28, 2008 | 37.25 | 37.25 | 36.78 | 36.96 | 13,958 | -0.57(-1.51%) |
May 27, 2008 | 37.36 | 37.52 | 37.36 | 37.52 | 6,824 | -0.15(-0.40%) |
May 26, 2008 | 37.26 | 38.14 | 37.26 | 37.67 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.26 | 38.14 | 37.26 | 37.67 | 15,484 | -0.19(-0.51%) |
May 22, 2008 | 37.43 | 37.87 | 37.43 | 37.87 | 7,515 | +0.42(+1.11%) |
May 21, 2008 | 37.89 | 37.89 | 37.45 | 37.45 | 1,295 | -0.53(-1.39%) |
May 20, 2008 | 37.93 | 38.04 | 37.70 | 37.98 | 2,818 | -0.31(-0.80%) |
May 19, 2008 | 38.33 | 38.74 | 37.54 | 38.28 | 27,960 | -0.06(-0.16%) |
May 16, 2008 | 38.07 | 38.37 | 38.07 | 38.34 | 12,112 | +0.12(+0.31%) |
May 15, 2008 | 38.05 | 38.30 | 37.92 | 38.22 | 24,879 | +1.21(+3.26%) |
May 14, 2008 | 37.25 | 37.25 | 36.81 | 37.02 | 6,342 | +0.28(+0.77%) |
May 13, 2008 | 37.04 | 37.04 | 36.73 | 36.73 | 2,430 | -0.19(-0.52%) |
May 12, 2008 | 36.99 | 37.09 | 36.93 | 36.93 | 4,898 | -0.03(-0.08%) |
May 09, 2008 | 37.00 | 37.05 | 36.96 | 36.96 | 2,147 | -0.61(-1.63%) |
May 08, 2008 | 37.25 | 37.57 | 37.25 | 37.57 | 6,666 | +0.90(+2.46%) |
May 07, 2008 | 36.87 | 36.87 | 36.67 | 36.67 | 402 | -0.42(-1.13%) |
May 06, 2008 | 37.04 | 37.08 | 36.94 | 37.08 | 3,961 | +0.15(+0.40%) |
May 05, 2008 | 36.93 | 36.93 | 36.93 | 36.93 | 1,342 | +0.47(+1.29%) |
May 02, 2008 | 36.64 | 36.64 | 36.46 | 36.46 | 736 | -0.04(-0.12%) |
May 01, 2008 | 36.17 | 36.51 | 36.17 | 36.51 | 1,852 | +0.21(+0.57%) |
Apr 30, 2008 | 36.30 | 36.30 | 36.30 | 36.30 | 0 | +0.00(+0.00%) |
Apr 29, 2008 | 36.71 | 36.71 | 36.30 | 36.30 | 3,892 | +0.02(+0.06%) |
Apr 28, 2008 | 36.12 | 36.28 | 36.12 | 36.28 | 1,395 | +0.33(+0.91%) |
Apr 25, 2008 | 34.36 | 36.23 | 34.36 | 35.95 | 5,502 | +0.38(+1.06%) |
Apr 24, 2008 | 35.47 | 35.57 | 34.83 | 35.57 | 4,160 | -0.10(-0.29%) |
Apr 23, 2008 | 35.70 | 35.70 | 35.50 | 35.67 | 4,294 | +0.25(+0.72%) |
Apr 22, 2008 | 35.72 | 35.72 | 35.42 | 35.42 | 939 | -0.31(-0.86%) |
Apr 21, 2008 | 35.61 | 35.73 | 35.57 | 35.73 | 1,332 | -0.16(-0.44%) |
Apr 18, 2008 | 35.76 | 36.00 | 35.76 | 35.88 | 7,113 | +0.12(+0.33%) |
Apr 17, 2008 | 36.05 | 36.05 | 35.66 | 35.76 | 1,391 | -0.25(-0.68%) |
Apr 16, 2008 | 36.05 | 36.05 | 36.01 | 36.01 | 805 | +0.57(+1.60%) |
Apr 15, 2008 | 35.53 | 35.53 | 35.44 | 35.44 | 1,610 | +0.04(+0.11%) |
Apr 14, 2008 | 35.41 | 35.41 | 35.41 | 35.41 | 268 | -0.10(-0.27%) |
Apr 11, 2008 | 36.20 | 36.20 | 35.28 | 35.50 | 2,684 | +0.58(+1.66%) |
Apr 10, 2008 | 35.37 | 35.37 | 34.92 | 34.92 | 1,878 | -0.32(-0.91%) |
Apr 09, 2008 | 35.61 | 35.61 | 35.24 | 35.24 | 671 | -0.64(-1.79%) |
Apr 08, 2008 | 36.09 | 36.09 | 35.88 | 35.88 | 402 | -0.45(-1.23%) |
Apr 07, 2008 | 36.61 | 36.61 | 36.33 | 36.33 | 5,368 | +0.37(+1.01%) |
Apr 04, 2008 | 36.06 | 36.06 | 35.69 | 35.97 | 1,878 | -0.16(-0.45%) |
Apr 03, 2008 | 35.99 | 36.36 | 35.84 | 36.13 | 8,455 | +0.49(+1.38%) |
Apr 02, 2008 | 36.26 | 36.29 | 35.38 | 35.64 | 6,039 | -0.62(-1.71%) |
Apr 01, 2008 | 36.22 | 36.26 | 36.14 | 36.26 | 6,173 | +0.50(+1.40%) |
Mar 31, 2008 | 34.91 | 35.82 | 34.91 | 35.76 | 7,918 | -0.37(-1.03%) |
Mar 28, 2008 | 36.17 | 36.17 | 36.04 | 36.13 | 1,878 | +0.63(+1.78%) |
Mar 27, 2008 | 35.38 | 35.99 | 35.38 | 35.50 | 4,429 | +0.10(+0.27%) |
Mar 26, 2008 | 35.35 | 35.40 | 35.35 | 35.40 | 805 | +0.50(+1.43%) |
Mar 25, 2008 | 34.90 | 34.90 | 34.90 | 34.90 | 134 | -0.32(-0.91%) |
Mar 24, 2008 | 35.02 | 35.22 | 34.46 | 35.22 | 5,636 | +1.25(+3.68%) |
Mar 21, 2008 | 32.96 | 33.97 | 32.96 | 33.97 | 7,247 | +0.00(+0.00%) |
Mar 20, 2008 | 32.96 | 33.97 | 32.96 | 33.97 | 7,247 | +0.75(+2.27%) |
Mar 19, 2008 | 34.36 | 34.36 | 33.13 | 33.22 | 17,850 | -0.31(-0.91%) |
Mar 18, 2008 | 33.80 | 33.80 | 33.36 | 33.52 | 15,971 | +0.17(+0.51%) |
Mar 17, 2008 | 33.51 | 33.74 | 33.35 | 33.35 | 3,221 | -0.18(-0.53%) |
Mar 14, 2008 | 34.11 | 34.11 | 33.53 | 33.53 | 2,013 | -0.63(-1.85%) |
Mar 13, 2008 | 34.39 | 34.39 | 33.72 | 34.16 | 4,563 | -0.57(-1.65%) |
Mar 12, 2008 | 34.76 | 34.76 | 34.74 | 34.74 | 268 | +0.31(+0.89%) |
Mar 11, 2008 | 34.53 | 34.53 | 34.43 | 34.43 | 671 | +0.54(+1.58%) |
Mar 10, 2008 | 34.56 | 34.56 | 33.89 | 33.89 | 1,476 | -0.41(-1.19%) |
Mar 07, 2008 | 34.82 | 34.82 | 34.30 | 34.30 | 2,818 | +0.03(+0.09%) |
Mar 06, 2008 | 35.24 | 35.24 | 34.15 | 34.27 | 6,442 | -0.01(-0.04%) |
Mar 05, 2008 | 34.95 | 34.95 | 34.12 | 34.29 | 2,818 | +0.05(+0.15%) |
Mar 04, 2008 | 34.82 | 34.82 | 34.21 | 34.24 | 4,026 | -0.74(-2.11%) |