Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 35.13 | 36.06 | 35.03 | 35.81 | 1,545,834 | +0.62(+1.76%) |
May 29, 2008 | 35.66 | 35.87 | 34.83 | 35.19 | 2,353,807 | -0.83(-2.30%) |
May 28, 2008 | 35.59 | 36.23 | 35.56 | 36.02 | 2,020,578 | +0.12(+0.33%) |
May 27, 2008 | 36.00 | 36.15 | 35.75 | 35.90 | 1,257,242 | -0.18(-0.50%) |
May 26, 2008 | 35.94 | 36.14 | 35.65 | 36.08 | 0 | +0.02(+0.06%) |
May 23, 2008 | 35.94 | 36.14 | 35.65 | 36.06 | 699,671 | +0.16(+0.45%) |
May 22, 2008 | 36.75 | 36.95 | 35.76 | 35.90 | 2,076,849 | -1.00(-2.71%) |
May 21, 2008 | 36.36 | 36.97 | 36.28 | 36.90 | 1,340,973 | +0.47(+1.29%) |
May 20, 2008 | 36.33 | 36.85 | 36.23 | 36.43 | 1,316,341 | +0.13(+0.36%) |
May 19, 2008 | 37.07 | 37.10 | 36.18 | 36.30 | 1,594,767 | -0.48(-1.31%) |
May 16, 2008 | 36.56 | 37.11 | 36.52 | 36.78 | 1,930,349 | +0.34(+0.93%) |
May 15, 2008 | 36.50 | 36.52 | 35.80 | 36.44 | 1,945,336 | -0.03(-0.08%) |
May 14, 2008 | 36.65 | 36.84 | 36.41 | 36.47 | 1,525,073 | -0.40(-1.09%) |
May 13, 2008 | 37.00 | 37.17 | 36.44 | 36.87 | 1,391,548 | -0.21(-0.57%) |
May 12, 2008 | 37.60 | 37.65 | 37.05 | 37.08 | 1,193,923 | -0.40(-1.06%) |
May 09, 2008 | 37.78 | 37.79 | 37.05 | 37.48 | 2,284,625 | +0.36(+0.97%) |
May 08, 2008 | 37.07 | 37.32 | 36.84 | 37.12 | 2,031,874 | +0.22(+0.60%) |
May 07, 2008 | 36.80 | 36.93 | 36.56 | 36.90 | 1,684,127 | +0.05(+0.14%) |
May 06, 2008 | 36.15 | 37.35 | 36.12 | 36.85 | 4,045,664 | +0.64(+1.77%) |
May 05, 2008 | 36.39 | 36.75 | 35.93 | 36.21 | 1,375,897 | -0.32(-0.88%) |
May 02, 2008 | 35.73 | 36.63 | 35.73 | 36.53 | 1,511,616 | +0.58(+1.61%) |
May 01, 2008 | 36.41 | 36.49 | 35.37 | 35.95 | 2,808,967 | -0.65(-1.78%) |
Apr 30, 2008 | 36.57 | 36.86 | 36.16 | 36.60 | 1,750,985 | +0.39(+1.08%) |
Apr 29, 2008 | 37.10 | 37.10 | 36.14 | 36.21 | 2,177,689 | -0.58(-1.58%) |
Apr 28, 2008 | 37.20 | 37.20 | 36.30 | 36.79 | 2,194,759 | +0.07(+0.19%) |
Apr 25, 2008 | 36.70 | 37.16 | 36.51 | 36.72 | 1,633,384 | -0.18(-0.49%) |
Apr 24, 2008 | 37.30 | 37.34 | 36.52 | 36.90 | 2,915,258 | -0.66(-1.76%) |
Apr 23, 2008 | 38.22 | 38.22 | 37.50 | 37.56 | 3,082,514 | -0.64(-1.68%) |
Apr 22, 2008 | 37.63 | 38.50 | 37.63 | 38.20 | 2,583,205 | +0.68(+1.81%) |
Apr 21, 2008 | 38.25 | 38.25 | 37.05 | 37.52 | 3,079,140 | -1.34(-3.45%) |
Apr 18, 2008 | 39.26 | 39.26 | 38.25 | 38.86 | 2,430,054 | -0.49(-1.26%) |
Apr 17, 2008 | 39.80 | 39.82 | 39.05 | 39.35 | 2,010,481 | -0.12(-0.29%) |
Apr 16, 2008 | 39.75 | 39.80 | 39.09 | 39.47 | 2,340,941 | +0.00(+0.00%) |
Apr 15, 2008 | 39.47 | 39.75 | 39.30 | 39.47 | 1,718,385 | +0.51(+1.31%) |
Apr 14, 2008 | 38.91 | 38.98 | 38.69 | 38.96 | 2,403,375 | +0.24(+0.62%) |
Apr 11, 2008 | 38.60 | 39.37 | 38.48 | 38.72 | 1,615,983 | -0.45(-1.15%) |
Apr 10, 2008 | 39.69 | 39.82 | 38.87 | 39.17 | 2,214,481 | +0.03(+0.08%) |
Apr 09, 2008 | 38.54 | 39.55 | 38.15 | 39.14 | 2,067,212 | +1.09(+2.86%) |
Apr 08, 2008 | 38.32 | 38.40 | 37.92 | 38.05 | 1,397,151 | -0.34(-0.89%) |
Apr 07, 2008 | 38.89 | 39.05 | 38.19 | 38.39 | 2,296,484 | -0.27(-0.70%) |
Apr 04, 2008 | 38.27 | 38.69 | 38.02 | 38.66 | 1,787,779 | +0.37(+0.97%) |
Apr 03, 2008 | 38.01 | 38.29 | 37.68 | 38.29 | 2,125,981 | +0.33(+0.87%) |
Apr 02, 2008 | 36.81 | 37.96 | 36.75 | 37.96 | 1,792,958 | +1.06(+2.87%) |
Apr 01, 2008 | 35.79 | 37.03 | 35.38 | 36.90 | 4,000,396 | +0.47(+1.29%) |
Mar 31, 2008 | 37.30 | 37.44 | 36.00 | 36.43 | 3,992,439 | -1.17(-3.11%) |
Mar 28, 2008 | 37.80 | 37.84 | 36.96 | 37.60 | 2,061,339 | -0.75(-1.96%) |
Mar 27, 2008 | 38.50 | 38.85 | 38.03 | 38.35 | 2,749,411 | -0.57(-1.46%) |
Mar 26, 2008 | 39.24 | 39.63 | 38.62 | 38.92 | 3,331,557 | +0.25(+0.65%) |
Mar 25, 2008 | 38.27 | 39.55 | 38.00 | 38.67 | 3,981,846 | +1.46(+3.93%) |
Mar 24, 2008 | 36.16 | 37.70 | 36.16 | 37.21 | 3,800,202 | +1.16(+3.21%) |
Mar 21, 2008 | 37.29 | 37.29 | 35.83 | 36.05 | 7,879,172 | +0.00(+0.00%) |
Mar 20, 2008 | 37.29 | 37.29 | 35.83 | 36.05 | 7,878,172 | -1.95(-5.13%) |
Mar 19, 2008 | 38.70 | 38.90 | 36.80 | 38.00 | 10,604,269 | -0.90(-2.31%) |
Mar 18, 2008 | 38.53 | 39.75 | 38.51 | 38.90 | 4,338,176 | +0.35(+0.91%) |
Mar 17, 2008 | 40.52 | 40.52 | 38.29 | 38.55 | 6,630,794 | -2.65(-6.43%) |
Mar 14, 2008 | 42.66 | 42.66 | 40.65 | 41.20 | 3,141,271 | -1.24(-2.92%) |
Mar 13, 2008 | 42.39 | 42.91 | 42.05 | 42.44 | 2,893,826 | +0.45(+1.07%) |
Mar 12, 2008 | 41.73 | 42.50 | 41.25 | 41.99 | 2,202,345 | -0.15(-0.36%) |
Mar 11, 2008 | 41.20 | 42.41 | 40.86 | 42.14 | 3,380,123 | +1.66(+4.10%) |
Mar 10, 2008 | 39.24 | 40.85 | 38.56 | 40.48 | 5,076,129 | +0.72(+1.81%) |
Mar 07, 2008 | 40.53 | 40.53 | 39.35 | 39.76 | 4,820,049 | -1.68(-4.05%) |
Mar 06, 2008 | 42.37 | 42.68 | 40.61 | 41.44 | 3,968,331 | -0.25(-0.60%) |
Mar 05, 2008 | 41.79 | 42.67 | 41.35 | 41.69 | 2,804,164 | +0.24(+0.58%) |
Mar 04, 2008 | 42.50 | 42.74 | 40.50 | 41.45 | 7,128,965 | -1.11(-2.61%) |