Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 36.79 | 36.86 | 36.39 | 36.57 | 5,430,130 | -0.21(-0.57%) |
May 29, 2008 | 36.14 | 37.01 | 36.11 | 36.78 | 6,294,053 | +0.57(+1.57%) |
May 28, 2008 | 36.20 | 36.25 | 35.85 | 36.21 | 6,538,582 | +0.04(+0.12%) |
May 27, 2008 | 35.92 | 36.37 | 35.78 | 36.17 | 5,613,629 | +0.33(+0.92%) |
May 26, 2008 | 36.00 | 36.12 | 35.74 | 35.83 | 0 | +0.00(+0.00%) |
May 23, 2008 | 36.00 | 36.12 | 35.74 | 35.83 | 5,264,413 | -0.20(-0.56%) |
May 22, 2008 | 35.49 | 36.07 | 35.36 | 36.04 | 4,549,720 | +0.52(+1.48%) |
May 21, 2008 | 35.75 | 36.11 | 35.48 | 35.51 | 4,652,668 | -0.22(-0.62%) |
May 20, 2008 | 35.70 | 35.89 | 35.66 | 35.73 | 4,264,703 | -0.21(-0.58%) |
May 19, 2008 | 35.89 | 36.14 | 35.82 | 35.94 | 5,219,714 | +0.00(+0.00%) |
May 16, 2008 | 36.21 | 36.21 | 35.75 | 35.94 | 6,075,580 | -0.33(-0.91%) |
May 15, 2008 | 36.00 | 36.35 | 35.69 | 36.27 | 3,239,019 | +0.23(+0.64%) |
May 14, 2008 | 35.94 | 36.26 | 35.89 | 36.04 | 4,709,790 | +0.37(+1.05%) |
May 13, 2008 | 35.84 | 35.87 | 35.43 | 35.67 | 4,991,028 | +0.00(+0.00%) |
May 12, 2008 | 35.47 | 35.72 | 35.21 | 35.67 | 3,982,164 | +0.22(+0.63%) |
May 09, 2008 | 35.22 | 35.58 | 35.07 | 35.45 | 6,835,461 | -0.06(-0.16%) |
May 08, 2008 | 35.93 | 36.00 | 34.98 | 35.50 | 8,523,864 | -0.19(-0.54%) |
May 07, 2008 | 36.65 | 36.65 | 35.57 | 35.70 | 6,622,430 | -1.00(-2.74%) |
May 06, 2008 | 36.35 | 36.78 | 36.26 | 36.70 | 5,036,212 | +0.00(+0.00%) |
May 05, 2008 | 37.26 | 37.26 | 36.57 | 36.70 | 4,601,857 | -0.55(-1.46%) |
May 02, 2008 | 37.33 | 37.44 | 36.97 | 37.25 | 3,947,417 | +0.18(+0.48%) |
May 01, 2008 | 36.04 | 37.32 | 36.04 | 37.07 | 6,346,815 | +0.92(+2.54%) |
Apr 30, 2008 | 36.37 | 36.67 | 36.04 | 36.15 | 5,402,931 | -0.22(-0.59%) |
Apr 29, 2008 | 35.94 | 36.47 | 35.81 | 36.37 | 5,481,102 | +0.36(+1.00%) |
Apr 28, 2008 | 35.75 | 36.25 | 35.75 | 36.01 | 4,641,980 | +0.11(+0.30%) |
Apr 25, 2008 | 36.04 | 36.12 | 35.39 | 35.90 | 5,049,488 | +0.06(+0.16%) |
Apr 24, 2008 | 34.54 | 36.05 | 34.54 | 35.84 | 8,322,312 | +0.93(+2.65%) |
Apr 23, 2008 | 35.90 | 35.96 | 34.60 | 34.92 | 7,000,364 | -0.29(-0.84%) |
Apr 22, 2008 | 35.51 | 35.61 | 35.06 | 35.21 | 4,350,096 | -0.38(-1.07%) |
Apr 21, 2008 | 35.89 | 35.91 | 35.40 | 35.59 | 4,683,495 | -0.42(-1.18%) |
Apr 18, 2008 | 36.33 | 36.33 | 35.86 | 36.01 | 7,556,991 | +0.22(+0.60%) |
Apr 17, 2008 | 35.33 | 35.97 | 35.33 | 35.80 | 4,136,780 | +0.29(+0.83%) |
Apr 16, 2008 | 35.07 | 35.53 | 34.96 | 35.50 | 5,598,424 | +0.65(+1.87%) |
Apr 15, 2008 | 34.49 | 34.87 | 34.22 | 34.85 | 3,975,009 | +0.50(+1.46%) |
Apr 14, 2008 | 34.52 | 34.54 | 34.17 | 34.35 | 3,614,688 | -0.25(-0.73%) |
Apr 11, 2008 | 34.40 | 35.17 | 34.40 | 34.60 | 4,167,639 | -0.28(-0.80%) |
Apr 10, 2008 | 34.69 | 35.12 | 34.44 | 34.88 | 3,713,032 | +0.12(+0.35%) |
Apr 09, 2008 | 34.96 | 35.14 | 34.68 | 34.76 | 3,445,892 | -0.20(-0.57%) |
Apr 08, 2008 | 35.25 | 35.29 | 34.86 | 34.96 | 3,538,513 | -0.55(-1.54%) |
Apr 07, 2008 | 35.55 | 35.72 | 35.05 | 35.50 | 3,919,973 | +0.34(+0.98%) |
Apr 04, 2008 | 35.29 | 35.57 | 34.97 | 35.16 | 4,625,284 | -0.14(-0.41%) |
Apr 03, 2008 | 35.50 | 35.67 | 35.13 | 35.30 | 4,341,734 | -0.47(-1.30%) |
Apr 02, 2008 | 35.70 | 36.12 | 35.56 | 35.77 | 5,105,241 | +0.04(+0.10%) |
Apr 01, 2008 | 35.03 | 35.81 | 34.86 | 35.73 | 6,794,317 | +1.23(+3.58%) |
Mar 31, 2008 | 34.07 | 34.82 | 34.07 | 34.50 | 4,113,335 | +0.35(+1.03%) |
Mar 28, 2008 | 34.61 | 34.92 | 34.09 | 34.15 | 3,634,226 | -0.36(-1.04%) |
Mar 27, 2008 | 35.50 | 35.50 | 34.40 | 34.51 | 6,097,246 | +0.30(+0.88%) |
Mar 26, 2008 | 34.32 | 34.61 | 34.13 | 34.21 | 4,299,680 | -0.37(-1.08%) |
Mar 25, 2008 | 34.33 | 34.79 | 33.93 | 34.58 | 4,633,314 | +0.11(+0.33%) |
Mar 24, 2008 | 34.79 | 35.39 | 34.20 | 34.46 | 6,264,212 | -0.11(-0.33%) |
Mar 21, 2008 | 33.65 | 34.66 | 33.39 | 34.58 | 7,421,745 | +0.00(+0.00%) |
Mar 20, 2008 | 33.65 | 34.66 | 33.56 | 34.58 | 7,421,745 | +1.18(+3.55%) |
Mar 19, 2008 | 34.51 | 34.99 | 33.38 | 33.39 | 9,308,180 | -1.02(-2.96%) |
Mar 18, 2008 | 33.29 | 34.46 | 33.24 | 34.41 | 8,931,996 | +1.41(+4.29%) |
Mar 17, 2008 | 31.99 | 33.43 | 31.99 | 33.00 | 7,306,322 | +0.17(+0.50%) |
Mar 14, 2008 | 33.87 | 33.95 | 32.62 | 32.83 | 6,517,595 | -0.90(-2.68%) |
Mar 13, 2008 | 32.97 | 33.90 | 32.80 | 33.74 | 7,910,730 | +0.21(+0.62%) |
Mar 12, 2008 | 34.74 | 34.74 | 33.52 | 33.53 | 6,895,633 | -1.29(-3.71%) |
Mar 11, 2008 | 34.57 | 34.99 | 33.93 | 34.82 | 6,092,158 | +1.08(+3.19%) |
Mar 10, 2008 | 33.72 | 34.17 | 33.47 | 33.75 | 6,780,927 | -0.01(-0.04%) |
Mar 07, 2008 | 33.41 | 34.23 | 33.19 | 33.76 | 5,951,920 | +0.23(+0.69%) |
Mar 06, 2008 | 34.05 | 34.20 | 33.51 | 33.53 | 4,916,181 | -0.75(-2.18%) |
Mar 05, 2008 | 34.46 | 34.92 | 33.93 | 34.28 | 5,632,009 | -0.14(-0.42%) |
Mar 04, 2008 | 34.26 | 34.55 | 33.89 | 34.42 | 6,612,471 | +0.08(+0.23%) |