Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 38.06 | 38.23 | 37.78 | 37.78 | 1,650,887 | -0.28(-0.73%) |
May 29, 2008 | 37.46 | 38.19 | 37.37 | 38.06 | 1,418,989 | +0.75(+2.00%) |
May 28, 2008 | 37.66 | 37.69 | 37.23 | 37.31 | 1,513,463 | -0.32(-0.86%) |
May 27, 2008 | 37.47 | 37.90 | 37.39 | 37.64 | 1,301,978 | +0.25(+0.67%) |
May 26, 2008 | 38.03 | 38.03 | 37.25 | 37.39 | 0 | +0.00(+0.00%) |
May 23, 2008 | 38.03 | 38.03 | 37.25 | 37.39 | 1,796,907 | -0.72(-1.89%) |
May 22, 2008 | 37.83 | 38.19 | 37.70 | 38.11 | 1,520,219 | +0.30(+0.80%) |
May 21, 2008 | 38.87 | 38.87 | 37.70 | 37.80 | 2,206,280 | -0.92(-2.37%) |
May 20, 2008 | 38.83 | 39.09 | 38.65 | 38.72 | 1,884,384 | -0.40(-1.03%) |
May 19, 2008 | 39.24 | 39.55 | 38.85 | 39.13 | 2,689,769 | -0.03(-0.07%) |
May 16, 2008 | 38.51 | 39.34 | 38.39 | 39.15 | 3,339,565 | +0.62(+1.61%) |
May 15, 2008 | 37.98 | 38.53 | 37.70 | 38.53 | 2,363,762 | +0.57(+1.50%) |
May 14, 2008 | 37.56 | 38.38 | 37.32 | 37.96 | 3,064,272 | +0.64(+1.72%) |
May 13, 2008 | 36.90 | 37.43 | 36.84 | 37.32 | 2,077,287 | +0.39(+1.06%) |
May 12, 2008 | 37.02 | 37.03 | 36.45 | 36.93 | 1,625,716 | +0.09(+0.25%) |
May 09, 2008 | 36.78 | 36.98 | 36.48 | 36.84 | 1,483,792 | -0.19(-0.50%) |
May 08, 2008 | 37.29 | 37.56 | 36.89 | 37.02 | 1,208,042 | -0.15(-0.41%) |
May 07, 2008 | 37.43 | 38.04 | 37.16 | 37.17 | 2,435,750 | -0.28(-0.76%) |
May 06, 2008 | 37.43 | 37.52 | 36.67 | 37.46 | 2,962,851 | +0.00(+0.00%) |
May 05, 2008 | 37.27 | 37.62 | 37.27 | 37.46 | 3,879,520 | -0.20(-0.53%) |
May 02, 2008 | 38.72 | 38.72 | 37.33 | 37.66 | 5,046,701 | -0.86(-2.23%) |
May 01, 2008 | 36.00 | 38.91 | 35.73 | 38.52 | 8,230,054 | +3.47(+9.89%) |
Apr 30, 2008 | 36.00 | 36.02 | 34.95 | 35.05 | 4,365,728 | -0.95(-2.64%) |
Apr 29, 2008 | 36.35 | 36.61 | 36.00 | 36.00 | 2,075,548 | -0.28(-0.77%) |
Apr 28, 2008 | 36.26 | 36.73 | 36.25 | 36.28 | 1,725,590 | -0.05(-0.15%) |
Apr 25, 2008 | 36.51 | 36.51 | 35.90 | 36.33 | 1,580,248 | -0.01(-0.04%) |
Apr 24, 2008 | 36.53 | 36.56 | 35.91 | 36.35 | 1,808,620 | -0.18(-0.49%) |
Apr 23, 2008 | 36.67 | 36.67 | 36.26 | 36.53 | 1,194,919 | -0.20(-0.56%) |
Apr 22, 2008 | 36.99 | 37.09 | 36.57 | 36.73 | 1,433,198 | -0.34(-0.93%) |
Apr 21, 2008 | 36.44 | 37.08 | 36.39 | 37.08 | 1,738,558 | +0.59(+1.61%) |
Apr 18, 2008 | 36.71 | 36.72 | 36.25 | 36.49 | 1,486,242 | +0.21(+0.58%) |
Apr 17, 2008 | 36.39 | 36.71 | 36.21 | 36.28 | 1,386,146 | -0.26(-0.72%) |
Apr 16, 2008 | 36.64 | 36.77 | 36.43 | 36.54 | 2,215,672 | +0.07(+0.18%) |
Apr 15, 2008 | 36.71 | 36.71 | 36.31 | 36.47 | 880,499 | -0.03(-0.07%) |
Apr 14, 2008 | 36.28 | 36.72 | 36.28 | 36.50 | 1,408,157 | +0.10(+0.27%) |
Apr 11, 2008 | 36.65 | 36.83 | 36.27 | 36.40 | 1,594,366 | -0.42(-1.13%) |
Apr 10, 2008 | 36.89 | 37.02 | 36.67 | 36.82 | 1,151,122 | -0.05(-0.14%) |
Apr 09, 2008 | 37.60 | 37.69 | 36.77 | 36.87 | 2,163,687 | -0.64(-1.71%) |
Apr 08, 2008 | 37.24 | 37.60 | 37.05 | 37.51 | 1,401,971 | +0.10(+0.27%) |
Apr 07, 2008 | 37.76 | 37.80 | 37.24 | 37.41 | 1,048,516 | -0.22(-0.58%) |
Apr 04, 2008 | 37.83 | 37.90 | 37.50 | 37.63 | 1,944,494 | -0.26(-0.70%) |
Apr 03, 2008 | 37.52 | 37.93 | 37.46 | 37.90 | 2,020,163 | +0.22(+0.60%) |
Apr 02, 2008 | 37.86 | 38.09 | 37.67 | 37.67 | 2,230,982 | -0.36(-0.94%) |
Apr 01, 2008 | 37.59 | 38.07 | 37.53 | 38.03 | 3,325,362 | +0.57(+1.52%) |
Mar 31, 2008 | 37.20 | 37.60 | 37.00 | 37.46 | 2,264,118 | +0.28(+0.75%) |
Mar 28, 2008 | 37.66 | 37.70 | 37.17 | 37.18 | 1,283,426 | -0.26(-0.71%) |
Mar 27, 2008 | 37.92 | 37.94 | 37.37 | 37.45 | 962,116 | -0.32(-0.84%) |
Mar 26, 2008 | 37.90 | 37.92 | 37.50 | 37.76 | 2,069,159 | -0.22(-0.57%) |
Mar 25, 2008 | 37.47 | 38.27 | 37.37 | 37.98 | 4,225,070 | +0.48(+1.27%) |
Mar 24, 2008 | 37.60 | 37.70 | 37.21 | 37.51 | 2,569,273 | -0.02(-0.05%) |
Mar 21, 2008 | 37.26 | 37.69 | 37.08 | 37.53 | 2,996,608 | +0.00(+0.00%) |
Mar 20, 2008 | 37.26 | 37.69 | 37.08 | 37.53 | 2,996,608 | +0.44(+1.19%) |
Mar 19, 2008 | 37.70 | 37.83 | 37.08 | 37.08 | 2,081,183 | -0.28(-0.76%) |
Mar 18, 2008 | 36.96 | 37.41 | 36.88 | 37.37 | 2,001,184 | +0.59(+1.60%) |
Mar 17, 2008 | 36.62 | 37.23 | 36.62 | 36.78 | 2,433,146 | -0.32(-0.86%) |
Mar 14, 2008 | 37.61 | 37.76 | 36.92 | 37.10 | 1,737,646 | -0.52(-1.37%) |
Mar 13, 2008 | 37.17 | 37.70 | 37.17 | 37.61 | 1,557,561 | +0.24(+0.65%) |
Mar 12, 2008 | 37.76 | 37.76 | 37.35 | 37.37 | 1,917,277 | -0.28(-0.74%) |
Mar 11, 2008 | 37.76 | 37.97 | 37.20 | 37.64 | 1,656,771 | +0.23(+0.62%) |
Mar 10, 2008 | 37.69 | 37.90 | 37.41 | 37.41 | 1,365,190 | -0.17(-0.46%) |
Mar 07, 2008 | 37.46 | 37.80 | 37.29 | 37.58 | 1,992,122 | -0.18(-0.47%) |
Mar 06, 2008 | 38.21 | 38.27 | 37.75 | 37.76 | 1,526,880 | -0.56(-1.45%) |
Mar 05, 2008 | 38.07 | 38.65 | 38.07 | 38.32 | 1,825,618 | +0.16(+0.42%) |
Mar 04, 2008 | 38.17 | 38.42 | 37.94 | 38.16 | 1,837,399 | -0.34(-0.89%) |