Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 36.92 | 37.58 | 36.74 | 37.43 | 1,413,165 | +0.75(+2.04%) |
May 29, 2008 | 36.38 | 36.95 | 36.28 | 36.68 | 1,292,857 | +0.11(+0.30%) |
May 28, 2008 | 35.85 | 36.65 | 35.82 | 36.57 | 987,712 | +0.79(+2.21%) |
May 27, 2008 | 35.80 | 35.99 | 35.34 | 35.78 | 822,294 | +0.12(+0.33%) |
May 26, 2008 | 35.92 | 36.05 | 35.57 | 35.67 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.92 | 36.05 | 35.57 | 35.67 | 1,311,416 | -0.39(-1.09%) |
May 22, 2008 | 35.91 | 36.47 | 35.87 | 36.06 | 841,672 | +0.27(+0.75%) |
May 21, 2008 | 36.70 | 36.90 | 35.77 | 35.79 | 935,671 | -0.86(-2.36%) |
May 20, 2008 | 36.79 | 36.89 | 36.18 | 36.65 | 889,155 | -0.46(-1.23%) |
May 19, 2008 | 37.34 | 37.52 | 36.96 | 37.11 | 971,474 | -0.22(-0.60%) |
May 16, 2008 | 36.52 | 37.55 | 36.34 | 37.34 | 1,505,544 | +0.91(+2.49%) |
May 15, 2008 | 35.92 | 36.60 | 35.78 | 36.43 | 1,538,206 | +0.38(+1.07%) |
May 14, 2008 | 36.23 | 36.46 | 35.94 | 36.04 | 1,812,601 | -0.09(-0.24%) |
May 13, 2008 | 36.08 | 36.25 | 35.62 | 36.13 | 1,253,879 | +0.20(+0.55%) |
May 12, 2008 | 35.89 | 36.06 | 35.35 | 35.94 | 945,664 | +0.15(+0.43%) |
May 09, 2008 | 35.70 | 36.15 | 35.57 | 35.78 | 596,503 | -0.07(-0.20%) |
May 08, 2008 | 36.36 | 36.40 | 35.59 | 35.86 | 1,747,461 | -0.33(-0.92%) |
May 07, 2008 | 36.97 | 37.21 | 36.15 | 36.19 | 714,908 | -0.69(-1.87%) |
May 06, 2008 | 36.04 | 36.96 | 36.04 | 36.88 | 954,539 | +0.53(+1.46%) |
May 05, 2008 | 35.90 | 36.47 | 35.90 | 36.35 | 919,588 | +0.12(+0.34%) |
May 02, 2008 | 35.91 | 36.41 | 35.72 | 36.23 | 1,201,130 | +0.57(+1.61%) |
May 01, 2008 | 34.82 | 35.80 | 34.67 | 35.65 | 900,374 | +0.68(+1.95%) |
Apr 30, 2008 | 35.43 | 35.65 | 34.80 | 34.97 | 1,264,787 | -0.49(-1.39%) |
Apr 29, 2008 | 35.74 | 35.77 | 35.37 | 35.46 | 1,222,119 | -0.27(-0.75%) |
Apr 28, 2008 | 35.64 | 35.94 | 35.36 | 35.73 | 1,786,426 | +0.00(+0.00%) |
Apr 25, 2008 | 35.35 | 35.73 | 35.12 | 35.73 | 1,109,600 | +0.61(+1.74%) |
Apr 24, 2008 | 35.34 | 35.36 | 34.36 | 35.12 | 1,919,455 | -0.18(-0.51%) |
Apr 23, 2008 | 36.57 | 36.77 | 34.99 | 35.30 | 2,128,717 | -1.49(-4.06%) |
Apr 22, 2008 | 35.57 | 37.15 | 35.29 | 36.80 | 3,960,994 | -1.23(-3.24%) |
Apr 21, 2008 | 37.71 | 38.14 | 37.52 | 38.03 | 1,019,256 | -0.08(-0.21%) |
Apr 18, 2008 | 38.19 | 38.42 | 37.88 | 38.11 | 982,509 | +0.63(+1.68%) |
Apr 17, 2008 | 37.25 | 37.66 | 36.71 | 37.48 | 1,396,224 | +0.20(+0.53%) |
Apr 16, 2008 | 36.17 | 37.35 | 36.04 | 37.28 | 1,822,530 | +1.33(+3.69%) |
Apr 15, 2008 | 35.99 | 36.08 | 35.55 | 35.96 | 1,213,633 | +0.13(+0.36%) |
Apr 14, 2008 | 35.46 | 36.04 | 35.45 | 35.83 | 1,515,950 | +0.22(+0.61%) |
Apr 11, 2008 | 36.87 | 36.94 | 35.17 | 35.61 | 2,249,290 | -1.55(-4.16%) |
Apr 10, 2008 | 37.37 | 37.63 | 36.84 | 37.15 | 1,372,340 | -0.38(-1.01%) |
Apr 09, 2008 | 38.17 | 38.33 | 37.41 | 37.53 | 1,449,300 | -0.75(-1.97%) |
Apr 08, 2008 | 38.11 | 38.47 | 38.00 | 38.29 | 1,147,022 | +0.00(+0.00%) |
Apr 07, 2008 | 38.50 | 39.00 | 38.09 | 38.29 | 1,053,114 | -0.22(-0.58%) |
Apr 04, 2008 | 38.40 | 38.87 | 37.92 | 38.51 | 902,200 | +0.10(+0.26%) |
Apr 03, 2008 | 38.05 | 38.66 | 37.81 | 38.41 | 1,177,895 | +0.12(+0.30%) |
Apr 02, 2008 | 38.37 | 38.50 | 37.71 | 38.29 | 1,767,139 | +0.19(+0.50%) |
Apr 01, 2008 | 35.84 | 38.13 | 35.75 | 38.10 | 3,652,806 | +2.37(+6.62%) |
Mar 31, 2008 | 34.90 | 35.86 | 34.72 | 35.74 | 1,937,020 | +1.07(+3.08%) |
Mar 28, 2008 | 35.51 | 35.53 | 34.57 | 34.67 | 1,233,579 | -0.62(-1.77%) |
Mar 27, 2008 | 35.81 | 35.92 | 35.25 | 35.30 | 1,666,646 | -0.30(-0.86%) |
Mar 26, 2008 | 35.16 | 35.69 | 34.88 | 35.60 | 1,216,727 | +0.15(+0.43%) |
Mar 25, 2008 | 35.34 | 35.64 | 35.04 | 35.45 | 1,193,003 | -0.06(-0.16%) |
Mar 24, 2008 | 34.88 | 35.70 | 34.54 | 35.51 | 1,127,378 | +0.90(+2.60%) |
Mar 21, 2008 | 34.27 | 34.67 | 34.06 | 34.61 | 1,334,076 | +0.00(+0.00%) |
Mar 20, 2008 | 34.27 | 34.67 | 34.06 | 34.61 | 1,334,076 | +0.38(+1.12%) |
Mar 19, 2008 | 35.14 | 35.42 | 34.22 | 34.22 | 1,648,965 | -0.54(-1.57%) |
Mar 18, 2008 | 34.16 | 34.77 | 33.76 | 34.77 | 1,088,187 | +1.16(+3.46%) |
Mar 17, 2008 | 33.11 | 33.87 | 32.57 | 33.61 | 1,698,352 | -0.23(-0.69%) |
Mar 14, 2008 | 34.68 | 34.93 | 33.48 | 33.84 | 2,027,608 | -0.85(-2.45%) |
Mar 13, 2008 | 33.80 | 34.77 | 33.77 | 34.69 | 1,942,083 | +0.49(+1.44%) |
Mar 12, 2008 | 33.95 | 34.75 | 33.95 | 34.19 | 1,020,295 | +0.16(+0.47%) |
Mar 11, 2008 | 34.63 | 34.71 | 33.76 | 34.03 | 3,106,713 | +0.09(+0.26%) |
Mar 10, 2008 | 34.82 | 34.86 | 33.87 | 33.95 | 2,814,272 | -0.79(-2.28%) |
Mar 07, 2008 | 34.77 | 35.11 | 34.45 | 34.74 | 1,992,200 | +0.01(+0.04%) |
Mar 06, 2008 | 35.06 | 35.32 | 34.67 | 34.72 | 1,566,730 | -0.65(-1.85%) |
Mar 05, 2008 | 35.98 | 36.15 | 34.81 | 35.38 | 2,603,190 | -0.76(-2.11%) |
Mar 04, 2008 | 36.84 | 37.07 | 34.81 | 36.14 | 4,347,246 | -0.99(-2.68%) |