Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 37.48 | 38.35 | 37.29 | 38.23 | 2,231,767 | +0.73(+1.95%) |
May 29, 2008 | 37.99 | 37.99 | 37.29 | 37.50 | 1,343,949 | -0.45(-1.18%) |
May 28, 2008 | 37.58 | 38.03 | 37.12 | 37.95 | 1,197,441 | +0.30(+0.79%) |
May 27, 2008 | 37.22 | 37.74 | 37.04 | 37.65 | 1,111,792 | +0.38(+1.01%) |
May 26, 2008 | 38.32 | 38.32 | 36.82 | 37.27 | 0 | +0.00(+0.00%) |
May 23, 2008 | 38.32 | 38.32 | 36.82 | 37.27 | 1,488,178 | -0.97(-2.53%) |
May 22, 2008 | 37.61 | 38.62 | 37.52 | 38.24 | 1,452,722 | +0.74(+1.97%) |
May 21, 2008 | 38.12 | 38.36 | 37.33 | 37.50 | 1,621,135 | -0.75(-1.97%) |
May 20, 2008 | 37.64 | 38.40 | 37.08 | 38.25 | 1,907,262 | +0.91(+2.44%) |
May 19, 2008 | 37.85 | 38.51 | 37.14 | 37.34 | 1,745,761 | -0.65(-1.71%) |
May 16, 2008 | 38.26 | 38.47 | 36.93 | 37.99 | 1,964,845 | +0.97(+2.61%) |
May 15, 2008 | 37.11 | 37.26 | 36.41 | 37.03 | 2,775,604 | +0.02(+0.06%) |
May 14, 2008 | 37.98 | 39.20 | 36.89 | 37.01 | 4,872,281 | -0.61(-1.63%) |
May 13, 2008 | 37.78 | 38.02 | 37.15 | 37.62 | 1,834,708 | -0.16(-0.44%) |
May 12, 2008 | 36.61 | 38.07 | 36.46 | 37.78 | 2,527,220 | +1.40(+3.84%) |
May 09, 2008 | 35.67 | 36.75 | 35.18 | 36.38 | 824,017 | +0.60(+1.67%) |
May 08, 2008 | 35.59 | 36.11 | 35.12 | 35.79 | 2,010,041 | +0.52(+1.47%) |
May 07, 2008 | 36.01 | 36.03 | 35.01 | 35.27 | 1,716,071 | -0.58(-1.62%) |
May 06, 2008 | 34.97 | 36.02 | 34.95 | 35.85 | 1,482,174 | +0.54(+1.53%) |
May 05, 2008 | 35.40 | 35.52 | 34.81 | 35.31 | 1,253,921 | -0.03(-0.09%) |
May 02, 2008 | 35.33 | 35.54 | 34.68 | 35.34 | 1,079,556 | +0.15(+0.42%) |
May 01, 2008 | 35.21 | 35.34 | 33.92 | 35.19 | 1,407,158 | +0.06(+0.18%) |
Apr 30, 2008 | 34.97 | 35.57 | 34.91 | 35.13 | 1,573,078 | +0.37(+1.06%) |
Apr 29, 2008 | 35.54 | 35.60 | 34.66 | 34.76 | 1,540,920 | -0.89(-2.51%) |
Apr 28, 2008 | 35.87 | 35.87 | 34.96 | 35.65 | 1,890,712 | +0.09(+0.24%) |
Apr 25, 2008 | 34.77 | 35.67 | 34.74 | 35.57 | 1,298,092 | +1.01(+2.93%) |
Apr 24, 2008 | 35.22 | 35.22 | 33.54 | 34.56 | 2,482,531 | -0.41(-1.17%) |
Apr 23, 2008 | 35.84 | 35.84 | 34.51 | 34.96 | 1,538,901 | -0.61(-1.72%) |
Apr 22, 2008 | 35.33 | 35.94 | 34.38 | 35.58 | 4,076,569 | +0.82(+2.35%) |
Apr 21, 2008 | 34.38 | 35.12 | 33.93 | 34.76 | 2,414,198 | +0.57(+1.68%) |
Apr 18, 2008 | 33.61 | 34.40 | 33.39 | 34.19 | 1,902,468 | +0.77(+2.30%) |
Apr 17, 2008 | 33.48 | 34.21 | 33.22 | 33.42 | 1,407,918 | -0.19(-0.56%) |
Apr 16, 2008 | 32.62 | 33.71 | 32.36 | 33.61 | 2,296,309 | +1.37(+4.26%) |
Apr 15, 2008 | 32.71 | 33.05 | 31.86 | 32.23 | 1,432,530 | -0.41(-1.25%) |
Apr 14, 2008 | 31.79 | 32.98 | 31.79 | 32.64 | 1,400,162 | +0.85(+2.67%) |
Apr 11, 2008 | 32.45 | 32.55 | 31.66 | 31.79 | 1,259,104 | -1.20(-3.64%) |
Apr 10, 2008 | 32.70 | 33.28 | 32.19 | 32.99 | 1,513,606 | +0.23(+0.69%) |
Apr 09, 2008 | 33.20 | 33.24 | 32.39 | 32.77 | 1,297,874 | -0.42(-1.25%) |
Apr 08, 2008 | 32.60 | 33.85 | 32.60 | 33.18 | 1,700,121 | +0.15(+0.45%) |
Apr 07, 2008 | 33.15 | 33.84 | 32.62 | 33.03 | 2,684,192 | +0.25(+0.77%) |
Apr 04, 2008 | 31.97 | 32.93 | 31.86 | 32.78 | 1,574,357 | +0.99(+3.11%) |
Apr 03, 2008 | 31.77 | 31.92 | 31.40 | 31.79 | 1,489,230 | +0.03(+0.10%) |
Apr 02, 2008 | 32.46 | 32.46 | 31.41 | 31.76 | 1,341,992 | -0.39(-1.22%) |
Apr 01, 2008 | 31.87 | 32.38 | 31.01 | 32.15 | 2,274,067 | +1.50(+4.89%) |
Mar 31, 2008 | 30.80 | 31.01 | 30.43 | 30.65 | 1,281,154 | -0.03(-0.10%) |
Mar 28, 2008 | 31.56 | 31.56 | 30.53 | 30.69 | 1,267,634 | -0.53(-1.71%) |
Mar 27, 2008 | 31.87 | 31.87 | 31.09 | 31.22 | 1,877,223 | -0.04(-0.13%) |
Mar 26, 2008 | 31.14 | 31.32 | 30.95 | 31.26 | 1,231,333 | +0.12(+0.38%) |
Mar 25, 2008 | 31.39 | 31.39 | 30.93 | 31.14 | 1,564,389 | +0.06(+0.18%) |
Mar 24, 2008 | 29.96 | 31.56 | 29.96 | 31.09 | 1,848,019 | +1.37(+4.62%) |
Mar 21, 2008 | 28.77 | 30.07 | 28.73 | 29.71 | 1,363,009 | +0.00(+0.00%) |
Mar 20, 2008 | 28.77 | 30.07 | 28.73 | 29.71 | 1,363,009 | +0.42(+1.45%) |
Mar 19, 2008 | 29.93 | 30.43 | 29.25 | 29.29 | 2,326,165 | -0.82(-2.71%) |
Mar 18, 2008 | 29.65 | 30.22 | 29.40 | 30.10 | 1,835,130 | +1.14(+3.93%) |
Mar 17, 2008 | 28.70 | 29.66 | 28.51 | 28.97 | 1,550,733 | -0.72(-2.43%) |
Mar 14, 2008 | 30.39 | 30.67 | 28.94 | 29.69 | 2,087,957 | -0.49(-1.64%) |
Mar 13, 2008 | 29.56 | 30.30 | 28.83 | 30.18 | 1,646,706 | +0.00(+0.00%) |
Mar 12, 2008 | 30.22 | 30.90 | 30.09 | 30.18 | 1,431,433 | +0.16(+0.52%) |
Mar 11, 2008 | 29.18 | 30.20 | 29.18 | 30.03 | 2,106,663 | +1.33(+4.65%) |
Mar 10, 2008 | 29.54 | 29.75 | 28.65 | 28.69 | 1,996,307 | -1.11(-3.71%) |
Mar 07, 2008 | 29.84 | 30.80 | 29.73 | 29.80 | 1,913,570 | -0.36(-1.20%) |
Mar 06, 2008 | 31.24 | 31.24 | 30.03 | 30.16 | 2,050,910 | -1.34(-4.26%) |
Mar 05, 2008 | 31.16 | 31.88 | 30.96 | 31.50 | 1,376,513 | +0.21(+0.68%) |
Mar 04, 2008 | 30.87 | 31.64 | 30.72 | 31.29 | 1,946,603 | -0.05(-0.18%) |