Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 36.56 | 36.62 | 36.19 | 36.48 | 646,754 | +0.06(+0.16%) |
May 29, 2008 | 36.01 | 36.86 | 35.93 | 36.42 | 898,720 | +0.49(+1.37%) |
May 28, 2008 | 35.44 | 35.98 | 35.12 | 35.93 | 446,148 | +0.66(+1.86%) |
May 27, 2008 | 35.18 | 35.31 | 34.68 | 35.27 | 430,787 | +0.07(+0.21%) |
May 26, 2008 | 35.79 | 35.79 | 34.80 | 35.20 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.79 | 35.79 | 34.80 | 35.20 | 516,229 | -0.64(-1.79%) |
May 22, 2008 | 35.21 | 36.04 | 35.16 | 35.84 | 751,557 | +0.79(+2.25%) |
May 21, 2008 | 35.53 | 36.13 | 34.95 | 35.05 | 1,302,001 | -0.01(-0.02%) |
May 20, 2008 | 35.16 | 35.27 | 34.64 | 35.06 | 828,357 | -0.21(-0.58%) |
May 19, 2008 | 35.76 | 35.76 | 35.02 | 35.26 | 1,281,919 | -0.43(-1.22%) |
May 16, 2008 | 35.97 | 36.04 | 35.07 | 35.70 | 2,002,646 | -0.64(-1.76%) |
May 15, 2008 | 36.12 | 36.37 | 35.63 | 36.34 | 838,346 | +0.33(+0.91%) |
May 14, 2008 | 34.90 | 36.38 | 34.85 | 36.01 | 2,391,722 | +1.07(+3.08%) |
May 13, 2008 | 34.35 | 34.96 | 34.30 | 34.94 | 1,460,733 | +0.81(+2.38%) |
May 12, 2008 | 34.25 | 34.25 | 33.07 | 34.12 | 1,518,177 | +1.45(+4.44%) |
May 09, 2008 | 32.24 | 32.81 | 31.61 | 32.67 | 2,023,566 | +0.14(+0.43%) |
May 08, 2008 | 31.78 | 32.53 | 31.46 | 32.53 | 957,833 | +0.97(+3.07%) |
May 07, 2008 | 30.89 | 32.11 | 30.88 | 31.56 | 1,272,114 | +0.19(+0.60%) |
May 06, 2008 | 31.43 | 31.65 | 31.19 | 31.38 | 516,628 | -0.07(-0.21%) |
May 05, 2008 | 30.77 | 31.44 | 30.77 | 31.44 | 733,272 | +0.48(+1.54%) |
May 02, 2008 | 31.10 | 31.34 | 30.73 | 30.97 | 508,704 | -0.01(-0.03%) |
May 01, 2008 | 30.68 | 31.15 | 30.03 | 30.97 | 674,177 | +0.29(+0.94%) |
Apr 30, 2008 | 30.69 | 31.22 | 30.60 | 30.69 | 667,509 | +0.01(+0.03%) |
Apr 29, 2008 | 31.15 | 31.24 | 30.41 | 30.68 | 545,800 | -0.58(-1.86%) |
Apr 28, 2008 | 31.33 | 31.41 | 30.92 | 31.26 | 563,545 | -0.21(-0.65%) |
Apr 25, 2008 | 31.31 | 31.65 | 31.05 | 31.47 | 810,886 | +0.12(+0.39%) |
Apr 24, 2008 | 31.42 | 31.60 | 30.44 | 31.34 | 1,218,082 | -0.08(-0.26%) |
Apr 23, 2008 | 31.02 | 31.88 | 30.89 | 31.43 | 1,310,710 | +0.56(+1.81%) |
Apr 22, 2008 | 32.15 | 32.15 | 30.60 | 30.87 | 1,978,618 | -1.12(-3.51%) |
Apr 21, 2008 | 31.79 | 32.35 | 31.53 | 31.99 | 1,699,507 | +1.03(+3.31%) |
Apr 18, 2008 | 30.65 | 31.21 | 30.65 | 30.97 | 762,265 | +0.70(+2.30%) |
Apr 17, 2008 | 30.19 | 30.48 | 29.92 | 30.27 | 973,491 | -0.11(-0.35%) |
Apr 16, 2008 | 29.43 | 30.41 | 29.43 | 30.38 | 818,483 | +1.13(+3.87%) |
Apr 15, 2008 | 28.94 | 29.43 | 28.87 | 29.24 | 897,778 | +0.42(+1.45%) |
Apr 14, 2008 | 28.78 | 29.17 | 28.63 | 28.82 | 635,439 | +0.17(+0.60%) |
Apr 11, 2008 | 28.56 | 29.05 | 28.49 | 28.65 | 672,667 | -0.26(-0.91%) |
Apr 10, 2008 | 29.14 | 29.29 | 28.73 | 28.92 | 684,270 | -0.28(-0.96%) |
Apr 09, 2008 | 29.74 | 29.87 | 29.05 | 29.19 | 387,545 | -0.54(-1.82%) |
Apr 08, 2008 | 29.14 | 29.82 | 29.07 | 29.74 | 626,120 | +0.45(+1.54%) |
Apr 07, 2008 | 29.59 | 30.10 | 29.07 | 29.28 | 1,777,998 | -0.07(-0.25%) |
Apr 04, 2008 | 29.73 | 30.02 | 29.15 | 29.36 | 1,545,023 | -0.43(-1.43%) |
Apr 03, 2008 | 30.20 | 30.54 | 29.69 | 29.78 | 1,115,345 | -0.57(-1.86%) |
Apr 02, 2008 | 30.20 | 30.92 | 30.06 | 30.35 | 1,064,554 | +0.01(+0.03%) |
Apr 01, 2008 | 30.47 | 30.47 | 29.82 | 30.34 | 1,280,242 | +0.39(+1.29%) |
Mar 31, 2008 | 29.14 | 30.10 | 29.11 | 29.96 | 1,272,476 | +0.96(+3.31%) |
Mar 28, 2008 | 29.51 | 29.76 | 28.88 | 29.00 | 519,466 | -0.56(-1.89%) |
Mar 27, 2008 | 29.43 | 30.01 | 29.08 | 29.55 | 825,790 | +0.18(+0.61%) |
Mar 26, 2008 | 29.03 | 29.51 | 28.87 | 29.37 | 786,429 | +0.02(+0.08%) |
Mar 25, 2008 | 28.64 | 29.43 | 28.23 | 29.35 | 2,042,479 | +0.66(+2.29%) |
Mar 24, 2008 | 28.10 | 29.24 | 27.97 | 28.69 | 1,533,238 | +0.54(+1.92%) |
Mar 21, 2008 | 28.38 | 28.64 | 27.99 | 28.15 | 1,495,690 | +0.00(+0.00%) |
Mar 20, 2008 | 28.38 | 28.64 | 27.99 | 28.15 | 1,495,690 | -0.26(-0.92%) |
Mar 19, 2008 | 30.04 | 30.40 | 28.41 | 28.41 | 1,339,720 | -1.44(-4.81%) |
Mar 18, 2008 | 29.00 | 29.88 | 28.80 | 29.85 | 648,855 | +1.27(+4.45%) |
Mar 17, 2008 | 28.32 | 29.08 | 27.96 | 28.58 | 1,400,114 | -0.41(-1.41%) |
Mar 14, 2008 | 30.52 | 30.52 | 28.68 | 28.99 | 1,077,625 | -1.35(-4.43%) |
Mar 13, 2008 | 30.03 | 30.56 | 29.27 | 30.33 | 740,713 | -0.10(-0.32%) |
Mar 12, 2008 | 30.41 | 31.03 | 30.16 | 30.43 | 556,266 | +0.02(+0.08%) |
Mar 11, 2008 | 29.55 | 30.41 | 29.54 | 30.41 | 1,447,658 | +1.48(+5.10%) |
Mar 10, 2008 | 29.17 | 29.50 | 28.82 | 28.93 | 1,016,591 | -0.24(-0.82%) |
Mar 07, 2008 | 29.88 | 30.16 | 29.00 | 29.17 | 772,539 | -0.80(-2.68%) |
Mar 06, 2008 | 30.42 | 30.81 | 29.94 | 29.97 | 612,698 | -0.64(-2.09%) |
Mar 05, 2008 | 30.40 | 30.84 | 30.18 | 30.61 | 568,061 | +0.23(+0.76%) |
Mar 04, 2008 | 30.27 | 30.72 | 29.70 | 30.38 | 806,503 | -0.38(-1.23%) |