Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 35.70 | 35.89 | 35.08 | 35.70 | 287,610 | +0.05(+0.13%) |
May 29, 2008 | 35.10 | 35.85 | 35.10 | 35.65 | 406,973 | +0.42(+1.21%) |
May 28, 2008 | 35.70 | 36.01 | 34.96 | 35.23 | 429,593 | -0.53(-1.49%) |
May 27, 2008 | 35.46 | 36.38 | 35.25 | 35.76 | 221,723 | +0.45(+1.27%) |
May 26, 2008 | 36.17 | 36.17 | 35.30 | 35.31 | 268,906 | +0.00(+0.00%) |
May 23, 2008 | 36.17 | 36.17 | 35.30 | 35.31 | 268,906 | -1.04(-2.87%) |
May 22, 2008 | 35.65 | 36.81 | 35.65 | 36.36 | 207,798 | +0.96(+2.73%) |
May 21, 2008 | 36.17 | 37.24 | 35.39 | 35.39 | 396,551 | -0.63(-1.75%) |
May 20, 2008 | 36.70 | 37.21 | 35.83 | 36.02 | 232,671 | -0.78(-2.13%) |
May 19, 2008 | 37.26 | 37.93 | 36.73 | 36.81 | 254,234 | -0.36(-0.97%) |
May 16, 2008 | 37.80 | 37.80 | 37.11 | 37.17 | 279,831 | -0.32(-0.86%) |
May 15, 2008 | 36.50 | 37.57 | 36.14 | 37.49 | 192,344 | +0.94(+2.57%) |
May 14, 2008 | 36.81 | 37.32 | 36.47 | 36.55 | 190,211 | -0.20(-0.54%) |
May 13, 2008 | 37.64 | 37.64 | 36.63 | 36.75 | 285,009 | -0.75(-2.01%) |
May 12, 2008 | 35.60 | 37.91 | 35.60 | 37.50 | 459,220 | +2.09(+5.90%) |
May 09, 2008 | 35.27 | 35.67 | 34.92 | 35.41 | 220,629 | -0.04(-0.11%) |
May 08, 2008 | 35.96 | 36.28 | 35.25 | 35.45 | 244,617 | -0.44(-1.24%) |
May 07, 2008 | 37.47 | 37.62 | 35.64 | 35.89 | 336,374 | -1.43(-3.83%) |
May 06, 2008 | 36.83 | 37.66 | 36.11 | 37.32 | 251,909 | +0.21(+0.57%) |
May 05, 2008 | 37.15 | 37.33 | 36.34 | 37.11 | 362,338 | -0.23(-0.62%) |
May 02, 2008 | 38.92 | 39.55 | 37.17 | 37.34 | 447,349 | -1.39(-3.59%) |
May 01, 2008 | 37.57 | 38.75 | 37.25 | 38.73 | 595,509 | +1.14(+3.03%) |
Apr 30, 2008 | 38.54 | 38.98 | 37.55 | 37.59 | 360,642 | -0.95(-2.45%) |
Apr 29, 2008 | 38.59 | 38.83 | 38.09 | 38.54 | 311,059 | +0.00(+0.00%) |
Apr 28, 2008 | 38.40 | 38.63 | 37.86 | 38.54 | 673,119 | +0.08(+0.20%) |
Apr 25, 2008 | 38.27 | 39.50 | 38.04 | 38.46 | 410,181 | +0.21(+0.56%) |
Apr 24, 2008 | 37.31 | 38.27 | 36.95 | 38.25 | 445,617 | +0.87(+2.34%) |
Apr 23, 2008 | 36.87 | 37.40 | 36.66 | 37.37 | 274,316 | +0.68(+1.84%) |
Apr 22, 2008 | 36.85 | 37.42 | 36.34 | 36.70 | 400,514 | -0.58(-1.55%) |
Apr 21, 2008 | 36.84 | 37.31 | 36.20 | 37.28 | 595,081 | +0.23(+0.61%) |
Apr 18, 2008 | 36.52 | 37.15 | 36.27 | 37.05 | 520,264 | +1.13(+3.15%) |
Apr 17, 2008 | 35.31 | 36.18 | 34.61 | 35.92 | 548,859 | +0.49(+1.38%) |
Apr 16, 2008 | 35.06 | 35.62 | 34.67 | 35.43 | 667,337 | +0.82(+2.38%) |
Apr 15, 2008 | 33.56 | 35.37 | 33.56 | 34.61 | 417,857 | +1.05(+3.14%) |
Apr 14, 2008 | 34.27 | 34.97 | 33.23 | 33.55 | 259,120 | -0.93(-2.69%) |
Apr 11, 2008 | 34.36 | 35.48 | 34.23 | 34.48 | 223,705 | -0.32(-0.91%) |
Apr 10, 2008 | 34.72 | 35.68 | 33.92 | 34.79 | 231,279 | +0.21(+0.61%) |
Apr 09, 2008 | 35.90 | 36.02 | 34.32 | 34.58 | 277,180 | -1.11(-3.10%) |
Apr 08, 2008 | 35.38 | 36.02 | 35.35 | 35.69 | 299,469 | +0.06(+0.16%) |
Apr 07, 2008 | 36.16 | 36.59 | 35.28 | 35.63 | 313,949 | -0.39(-1.09%) |
Apr 04, 2008 | 36.17 | 36.86 | 35.90 | 36.02 | 492,380 | -0.01(-0.02%) |
Apr 03, 2008 | 35.38 | 36.11 | 35.10 | 36.03 | 450,820 | +0.42(+1.19%) |
Apr 02, 2008 | 35.17 | 35.88 | 34.74 | 35.60 | 356,225 | +0.58(+1.65%) |
Apr 01, 2008 | 33.77 | 35.13 | 33.77 | 35.02 | 447,113 | +1.19(+3.52%) |
Mar 31, 2008 | 33.90 | 34.24 | 33.06 | 33.83 | 471,674 | +0.89(+2.69%) |
Mar 28, 2008 | 33.80 | 34.07 | 32.62 | 32.95 | 209,361 | -0.73(-2.18%) |
Mar 27, 2008 | 34.34 | 34.77 | 33.44 | 33.68 | 172,371 | -0.52(-1.52%) |
Mar 26, 2008 | 34.79 | 34.82 | 33.87 | 34.20 | 190,623 | -0.81(-2.31%) |
Mar 25, 2008 | 35.31 | 35.98 | 34.72 | 35.01 | 504,427 | -0.22(-0.62%) |
Mar 24, 2008 | 34.90 | 36.34 | 34.90 | 35.23 | 478,838 | +0.23(+0.64%) |
Mar 21, 2008 | 35.24 | 35.24 | 33.63 | 35.01 | 1,254,969 | +0.00(+0.00%) |
Mar 20, 2008 | 35.24 | 35.24 | 33.63 | 35.01 | 1,254,969 | +1.70(+5.12%) |
Mar 19, 2008 | 32.91 | 33.89 | 32.91 | 33.30 | 435,523 | +0.41(+1.25%) |
Mar 18, 2008 | 31.85 | 33.28 | 31.46 | 32.89 | 525,990 | +1.04(+3.25%) |
Mar 17, 2008 | 31.00 | 32.59 | 30.53 | 31.85 | 394,532 | +0.11(+0.34%) |
Mar 14, 2008 | 32.54 | 32.81 | 31.34 | 31.74 | 310,328 | -0.57(-1.75%) |
Mar 13, 2008 | 31.70 | 32.75 | 30.85 | 32.31 | 289,025 | +0.15(+0.48%) |
Mar 12, 2008 | 31.76 | 33.62 | 31.39 | 32.16 | 769,912 | +0.52(+1.65%) |
Mar 11, 2008 | 30.23 | 31.66 | 30.23 | 31.63 | 697,782 | +1.97(+6.66%) |
Mar 10, 2008 | 30.10 | 30.84 | 29.63 | 29.66 | 448,880 | -0.28(-0.92%) |
Mar 07, 2008 | 29.24 | 30.34 | 28.85 | 29.94 | 299,573 | +0.87(+3.01%) |
Mar 06, 2008 | 29.92 | 30.52 | 29.06 | 29.06 | 187,613 | -1.08(-3.59%) |
Mar 05, 2008 | 30.64 | 31.20 | 29.91 | 30.14 | 282,388 | -0.28(-0.91%) |
Mar 04, 2008 | 30.01 | 30.57 | 29.48 | 30.42 | 434,985 | +0.05(+0.17%) |