Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 35.00 | 35.25 | 35.00 | 35.13 | 163,079 | +0.16(+0.45%) |
May 29, 2008 | 34.76 | 35.13 | 34.64 | 34.98 | 386,541 | -0.20(-0.58%) |
May 28, 2008 | 35.14 | 35.21 | 34.86 | 35.18 | 362,952 | +0.01(+0.03%) |
May 27, 2008 | 35.15 | 35.34 | 34.95 | 35.17 | 820,194 | -0.30(-0.84%) |
May 26, 2008 | 35.85 | 35.85 | 35.44 | 35.46 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.85 | 35.85 | 35.44 | 35.46 | 520,433 | -0.55(-1.52%) |
May 22, 2008 | 35.84 | 36.12 | 35.84 | 36.01 | 175,055 | +0.19(+0.52%) |
May 21, 2008 | 36.09 | 36.25 | 35.79 | 35.82 | 323,958 | -0.44(-1.21%) |
May 20, 2008 | 36.32 | 36.43 | 36.11 | 36.26 | 189,234 | -0.14(-0.39%) |
May 19, 2008 | 36.55 | 36.68 | 36.38 | 36.40 | 138,025 | -0.34(-0.93%) |
May 16, 2008 | 36.40 | 36.77 | 36.29 | 36.75 | 230,709 | +0.15(+0.42%) |
May 15, 2008 | 36.21 | 36.64 | 36.18 | 36.60 | 1,510,403 | +0.46(+1.28%) |
May 14, 2008 | 36.22 | 36.41 | 36.13 | 36.13 | 707,137 | +0.11(+0.30%) |
May 13, 2008 | 35.99 | 36.13 | 35.96 | 36.03 | 986,776 | -0.27(-0.74%) |
May 12, 2008 | 35.89 | 36.31 | 35.86 | 36.30 | 110,965 | +0.61(+1.72%) |
May 09, 2008 | 35.54 | 35.80 | 35.52 | 35.68 | 374,079 | -0.12(-0.35%) |
May 08, 2008 | 35.71 | 35.98 | 35.67 | 35.81 | 568,689 | +0.50(+1.40%) |
May 07, 2008 | 35.79 | 35.95 | 35.31 | 35.31 | 1,205,809 | -0.95(-2.61%) |
May 06, 2008 | 35.85 | 36.31 | 35.74 | 36.26 | 264,377 | +0.25(+0.69%) |
May 05, 2008 | 35.81 | 36.13 | 35.81 | 36.01 | 375,021 | +0.23(+0.64%) |
May 02, 2008 | 35.97 | 36.09 | 35.61 | 35.78 | 3,039,881 | -0.01(-0.02%) |
May 01, 2008 | 35.02 | 35.85 | 35.02 | 35.79 | 1,164,853 | +0.50(+1.41%) |
Apr 30, 2008 | 35.07 | 35.55 | 35.06 | 35.29 | 1,949,529 | +0.14(+0.38%) |
Apr 29, 2008 | 35.18 | 35.31 | 35.08 | 35.16 | 1,247,745 | -0.43(-1.20%) |
Apr 28, 2008 | 35.62 | 35.79 | 35.52 | 35.58 | 490,326 | +0.02(+0.06%) |
Apr 25, 2008 | 35.47 | 35.62 | 35.30 | 35.56 | 160,680 | +0.16(+0.46%) |
Apr 24, 2008 | 35.18 | 35.53 | 34.96 | 35.40 | 1,271,918 | -0.24(-0.68%) |
Apr 23, 2008 | 35.40 | 35.72 | 35.23 | 35.64 | 283,283 | -0.01(-0.03%) |
Apr 22, 2008 | 35.72 | 35.81 | 35.51 | 35.65 | 287,581 | -0.46(-1.26%) |
Apr 21, 2008 | 36.09 | 36.18 | 35.85 | 36.11 | 461,626 | +0.06(+0.17%) |
Apr 18, 2008 | 35.93 | 36.13 | 35.73 | 36.04 | 1,449,127 | +0.43(+1.22%) |
Apr 17, 2008 | 35.50 | 35.75 | 35.46 | 35.61 | 1,892,420 | -0.43(-1.19%) |
Apr 16, 2008 | 35.48 | 36.06 | 35.48 | 36.04 | 788,838 | +1.05(+2.99%) |
Apr 15, 2008 | 34.94 | 35.07 | 34.73 | 34.99 | 511,044 | +0.29(+0.83%) |
Apr 14, 2008 | 34.42 | 34.78 | 34.35 | 34.70 | 861,701 | +0.35(+1.02%) |
Apr 11, 2008 | 34.78 | 34.86 | 34.33 | 34.36 | 1,013,146 | -0.70(-2.01%) |
Apr 10, 2008 | 35.00 | 35.18 | 34.70 | 35.06 | 745,261 | -0.24(-0.67%) |
Apr 09, 2008 | 35.55 | 35.55 | 35.18 | 35.30 | 636,515 | -0.27(-0.76%) |
Apr 08, 2008 | 35.45 | 35.58 | 35.35 | 35.57 | 1,722,429 | -0.37(-1.02%) |
Apr 07, 2008 | 36.10 | 36.12 | 35.85 | 35.93 | 2,025,437 | +0.17(+0.49%) |
Apr 04, 2008 | 35.72 | 35.94 | 35.43 | 35.76 | 4,295,006 | +0.21(+0.60%) |
Apr 03, 2008 | 35.10 | 35.67 | 35.01 | 35.54 | 863,110 | -0.04(-0.11%) |
Apr 02, 2008 | 35.53 | 35.72 | 35.32 | 35.58 | 1,255,168 | +0.08(+0.22%) |
Apr 01, 2008 | 34.77 | 35.53 | 34.61 | 35.50 | 1,840,481 | +0.95(+2.74%) |
Mar 31, 2008 | 34.53 | 34.73 | 34.41 | 34.56 | 1,090,818 | -0.02(-0.07%) |
Mar 28, 2008 | 34.91 | 34.96 | 34.55 | 34.58 | 866,799 | -0.21(-0.61%) |
Mar 27, 2008 | 35.30 | 35.30 | 34.78 | 34.79 | 1,876,836 | +0.02(+0.05%) |
Mar 26, 2008 | 34.50 | 34.98 | 34.36 | 34.78 | 1,506,051 | +0.26(+0.75%) |
Mar 25, 2008 | 34.16 | 34.72 | 33.95 | 34.52 | 1,147,863 | +0.42(+1.22%) |
Mar 24, 2008 | 33.65 | 34.28 | 33.34 | 34.10 | 566,631 | +0.85(+2.56%) |
Mar 21, 2008 | 32.57 | 33.49 | 32.40 | 33.25 | 201,154 | +0.00(+0.00%) |
Mar 20, 2008 | 32.57 | 33.49 | 32.40 | 33.25 | 201,154 | +0.53(+1.62%) |
Mar 19, 2008 | 33.56 | 33.68 | 32.64 | 32.72 | 844,235 | -1.02(-3.03%) |
Mar 18, 2008 | 33.26 | 33.90 | 33.26 | 33.75 | 682,761 | +0.74(+2.25%) |
Mar 17, 2008 | 32.46 | 33.22 | 32.46 | 33.01 | 1,046,109 | +0.08(+0.26%) |
Mar 14, 2008 | 33.65 | 33.79 | 32.66 | 32.92 | 434,774 | -0.52(-1.56%) |
Mar 13, 2008 | 32.73 | 33.54 | 32.66 | 33.44 | 137,538 | +0.51(+1.54%) |
Mar 12, 2008 | 33.43 | 33.49 | 32.92 | 32.94 | 853,840 | -0.19(-0.56%) |
Mar 11, 2008 | 32.80 | 33.15 | 32.50 | 33.12 | 650,583 | +1.59(+5.03%) |
Mar 10, 2008 | 32.04 | 32.08 | 31.45 | 31.54 | 1,093,342 | -0.12(-0.39%) |
Mar 07, 2008 | 31.57 | 32.04 | 31.43 | 31.66 | 1,361,790 | -0.20(-0.64%) |
Mar 06, 2008 | 32.40 | 32.41 | 31.81 | 31.86 | 2,087,244 | -0.39(-1.22%) |
Mar 05, 2008 | 32.01 | 32.46 | 31.92 | 32.26 | 404,174 | +0.62(+1.96%) |
Mar 04, 2008 | 31.63 | 31.80 | 31.30 | 31.64 | 307,185 | -0.46(-1.42%) |