Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 37.73 | 37.88 | 37.66 | 37.66 | 337,263 | +0.09(+0.24%) |
May 29, 2008 | 37.36 | 37.68 | 37.29 | 37.57 | 267,904 | -0.21(-0.56%) |
May 28, 2008 | 37.75 | 37.80 | 37.42 | 37.78 | 452,771 | +0.22(+0.58%) |
May 27, 2008 | 37.44 | 37.61 | 37.36 | 37.57 | 272,423 | -0.15(-0.41%) |
May 26, 2008 | 38.06 | 38.06 | 37.67 | 37.72 | 0 | +0.00(+0.00%) |
May 23, 2008 | 38.06 | 38.06 | 37.67 | 37.72 | 163,023 | -0.45(-1.17%) |
May 22, 2008 | 38.01 | 38.29 | 38.01 | 38.17 | 300,582 | +0.26(+0.67%) |
May 21, 2008 | 38.31 | 38.37 | 37.87 | 37.91 | 136,239 | -0.34(-0.88%) |
May 20, 2008 | 38.41 | 38.41 | 38.12 | 38.25 | 324,553 | -0.09(-0.23%) |
May 19, 2008 | 38.37 | 38.59 | 38.25 | 38.34 | 537,728 | -0.21(-0.55%) |
May 16, 2008 | 38.27 | 38.55 | 38.19 | 38.55 | 306,249 | +0.42(+1.11%) |
May 15, 2008 | 37.81 | 38.20 | 37.77 | 38.13 | 139,799 | +0.40(+1.05%) |
May 14, 2008 | 37.69 | 38.01 | 37.69 | 37.73 | 53,804 | +0.20(+0.53%) |
May 13, 2008 | 37.51 | 37.68 | 37.41 | 37.53 | 115,830 | -0.25(-0.66%) |
May 12, 2008 | 37.41 | 37.83 | 37.37 | 37.78 | 92,957 | +0.45(+1.21%) |
May 09, 2008 | 37.17 | 37.44 | 37.14 | 37.33 | 124,703 | -0.14(-0.37%) |
May 08, 2008 | 37.45 | 37.67 | 37.42 | 37.47 | 84,129 | +0.10(+0.26%) |
May 07, 2008 | 37.86 | 37.86 | 37.33 | 37.37 | 159,746 | -0.74(-1.94%) |
May 06, 2008 | 37.67 | 38.14 | 37.67 | 38.11 | 80,587 | +0.22(+0.57%) |
May 05, 2008 | 37.91 | 38.07 | 37.84 | 37.90 | 173,157 | +0.02(+0.04%) |
May 02, 2008 | 38.01 | 38.06 | 37.74 | 37.88 | 105,837 | -0.05(-0.12%) |
May 01, 2008 | 37.36 | 37.95 | 37.35 | 37.93 | 829,079 | +0.34(+0.92%) |
Apr 30, 2008 | 37.38 | 37.79 | 37.38 | 37.58 | 384,427 | +0.24(+0.65%) |
Apr 29, 2008 | 37.39 | 37.44 | 37.31 | 37.34 | 65,915 | -0.23(-0.61%) |
Apr 28, 2008 | 37.67 | 37.78 | 37.57 | 37.57 | 64,971 | -0.02(-0.05%) |
Apr 25, 2008 | 37.51 | 37.61 | 37.40 | 37.59 | 107,104 | +0.27(+0.72%) |
Apr 24, 2008 | 37.22 | 37.50 | 36.97 | 37.32 | 353,017 | -0.26(-0.68%) |
Apr 23, 2008 | 37.29 | 37.73 | 37.09 | 37.58 | 115,283 | +0.07(+0.19%) |
Apr 22, 2008 | 37.62 | 37.67 | 37.32 | 37.51 | 503,251 | -0.43(-1.14%) |
Apr 21, 2008 | 37.76 | 37.95 | 37.63 | 37.94 | 103,969 | +0.08(+0.22%) |
Apr 18, 2008 | 37.66 | 37.90 | 37.62 | 37.86 | 721,508 | +0.53(+1.42%) |
Apr 17, 2008 | 37.32 | 37.44 | 37.22 | 37.33 | 783,953 | -0.59(-1.55%) |
Apr 16, 2008 | 37.41 | 37.92 | 37.41 | 37.92 | 974,757 | +1.06(+2.88%) |
Apr 15, 2008 | 36.89 | 36.89 | 36.61 | 36.86 | 986,865 | +0.21(+0.57%) |
Apr 14, 2008 | 36.65 | 36.74 | 36.52 | 36.65 | 42,118 | +0.14(+0.38%) |
Apr 11, 2008 | 36.83 | 36.91 | 36.46 | 36.51 | 95,044 | -0.68(-1.82%) |
Apr 10, 2008 | 37.12 | 37.23 | 36.82 | 37.18 | 97,862 | -0.17(-0.46%) |
Apr 09, 2008 | 37.62 | 37.62 | 37.26 | 37.35 | 55,194 | -0.21(-0.56%) |
Apr 08, 2008 | 37.36 | 37.58 | 37.36 | 37.57 | 54,671 | -0.10(-0.25%) |
Apr 07, 2008 | 37.87 | 37.87 | 37.65 | 37.66 | 92,069 | +0.13(+0.36%) |
Apr 04, 2008 | 37.44 | 37.97 | 37.17 | 37.53 | 153,292 | +0.20(+0.53%) |
Apr 03, 2008 | 36.91 | 37.41 | 36.88 | 37.33 | 163,600 | +0.06(+0.15%) |
Apr 02, 2008 | 37.18 | 37.42 | 37.01 | 37.27 | 714,163 | +0.03(+0.09%) |
Apr 01, 2008 | 36.33 | 37.24 | 36.28 | 37.24 | 84,866 | +1.25(+3.48%) |
Mar 31, 2008 | 35.85 | 36.17 | 35.85 | 35.99 | 105,222 | +0.17(+0.48%) |
Mar 28, 2008 | 35.96 | 36.09 | 35.77 | 35.82 | 19,210 | -0.04(-0.11%) |
Mar 27, 2008 | 36.42 | 36.42 | 35.85 | 35.85 | 71,713 | -0.04(-0.11%) |
Mar 26, 2008 | 35.61 | 35.94 | 35.51 | 35.89 | 140,025 | +0.23(+0.64%) |
Mar 25, 2008 | 35.35 | 35.73 | 35.16 | 35.66 | 43,059 | +0.68(+1.95%) |
Mar 24, 2008 | 34.61 | 35.13 | 34.61 | 34.98 | 69,365 | +0.66(+1.92%) |
Mar 21, 2008 | 33.77 | 34.46 | 33.61 | 34.32 | 112,894 | +0.00(+0.00%) |
Mar 20, 2008 | 33.77 | 34.46 | 33.61 | 34.32 | 112,894 | +0.22(+0.65%) |
Mar 19, 2008 | 35.09 | 35.23 | 34.07 | 34.10 | 294,997 | -1.25(-3.52%) |
Mar 18, 2008 | 34.94 | 35.43 | 34.86 | 35.34 | 85,234 | +0.99(+2.88%) |
Mar 17, 2008 | 33.77 | 34.56 | 33.77 | 34.35 | 124,865 | -0.34(-0.98%) |
Mar 14, 2008 | 35.63 | 35.63 | 34.43 | 34.69 | 178,971 | -0.75(-2.11%) |
Mar 13, 2008 | 34.77 | 35.54 | 34.55 | 35.44 | 374,853 | +0.19(+0.54%) |
Mar 12, 2008 | 35.48 | 35.63 | 35.18 | 35.25 | 76,405 | +0.06(+0.18%) |
Mar 11, 2008 | 34.95 | 35.18 | 34.56 | 35.18 | 463,321 | +1.18(+3.46%) |
Mar 10, 2008 | 34.39 | 34.51 | 33.97 | 34.01 | 292,492 | -0.17(-0.50%) |
Mar 07, 2008 | 34.24 | 34.66 | 34.06 | 34.18 | 126,020 | -0.41(-1.18%) |
Mar 06, 2008 | 35.19 | 35.20 | 34.54 | 34.59 | 335,007 | -0.59(-1.67%) |
Mar 05, 2008 | 34.91 | 35.41 | 34.88 | 35.18 | 798,310 | +0.53(+1.53%) |
Mar 04, 2008 | 34.62 | 34.84 | 34.34 | 34.65 | 551,810 | -0.54(-1.54%) |