Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 36.35 | 37.14 | 36.35 | 36.69 | 2,028,474 | -0.34(-0.91%) |
May 29, 2008 | 36.15 | 37.53 | 35.99 | 37.03 | 2,514,965 | +0.86(+2.37%) |
May 28, 2008 | 36.27 | 36.54 | 35.76 | 36.17 | 1,071,575 | +0.33(+0.91%) |
May 27, 2008 | 36.65 | 36.77 | 35.59 | 35.84 | 1,243,313 | -0.58(-1.58%) |
May 26, 2008 | 34.47 | 36.81 | 34.46 | 36.42 | 0 | +0.00(+0.00%) |
May 23, 2008 | 34.47 | 36.81 | 34.46 | 36.42 | 2,737,403 | +1.60(+4.59%) |
May 22, 2008 | 35.17 | 35.45 | 34.59 | 34.82 | 902,092 | -0.45(-1.28%) |
May 21, 2008 | 35.57 | 35.57 | 34.81 | 35.27 | 689,071 | -0.17(-0.48%) |
May 20, 2008 | 35.95 | 36.08 | 35.38 | 35.45 | 752,235 | -0.57(-1.58%) |
May 19, 2008 | 36.16 | 36.24 | 35.68 | 36.02 | 1,337,779 | +0.14(+0.39%) |
May 16, 2008 | 35.80 | 36.16 | 35.72 | 35.88 | 495,368 | +0.06(+0.17%) |
May 15, 2008 | 36.17 | 36.17 | 35.10 | 35.81 | 1,145,122 | -0.05(-0.15%) |
May 14, 2008 | 36.57 | 36.57 | 35.86 | 35.87 | 957,838 | -0.26(-0.71%) |
May 13, 2008 | 35.17 | 36.54 | 35.17 | 36.12 | 1,860,021 | +0.99(+2.82%) |
May 12, 2008 | 34.96 | 35.40 | 34.63 | 35.13 | 915,295 | +0.41(+1.17%) |
May 09, 2008 | 34.02 | 34.96 | 34.02 | 34.73 | 364,026 | +0.12(+0.34%) |
May 08, 2008 | 34.81 | 35.10 | 34.55 | 34.61 | 809,804 | +0.19(+0.57%) |
May 07, 2008 | 35.09 | 35.22 | 34.23 | 34.42 | 1,563,849 | -0.51(-1.45%) |
May 06, 2008 | 34.16 | 34.98 | 34.10 | 34.92 | 1,825,910 | +0.76(+2.24%) |
May 05, 2008 | 34.24 | 34.32 | 33.89 | 34.16 | 756,783 | +0.08(+0.23%) |
May 02, 2008 | 34.16 | 34.27 | 33.54 | 34.08 | 1,698,104 | +0.00(+0.00%) |
May 01, 2008 | 34.12 | 34.36 | 33.25 | 34.08 | 2,535,220 | +0.20(+0.58%) |
Apr 30, 2008 | 33.11 | 34.35 | 33.11 | 33.89 | 2,215,542 | +0.58(+1.76%) |
Apr 29, 2008 | 34.41 | 34.42 | 32.87 | 33.30 | 2,223,156 | -1.22(-3.55%) |
Apr 28, 2008 | 34.71 | 34.87 | 33.99 | 34.53 | 1,007,459 | +0.25(+0.73%) |
Apr 25, 2008 | 34.91 | 34.91 | 34.07 | 34.28 | 1,288,696 | +0.07(+0.21%) |
Apr 24, 2008 | 34.50 | 34.50 | 33.43 | 34.21 | 1,729,605 | +0.03(+0.09%) |
Apr 23, 2008 | 34.71 | 34.71 | 33.91 | 34.18 | 1,249,381 | -0.32(-0.93%) |
Apr 22, 2008 | 34.86 | 34.86 | 33.73 | 34.49 | 2,290,549 | -0.17(-0.49%) |
Apr 21, 2008 | 33.93 | 34.72 | 33.72 | 34.67 | 1,670,168 | +0.28(+0.82%) |
Apr 18, 2008 | 34.86 | 34.87 | 34.12 | 34.39 | 1,303,598 | -0.02(-0.05%) |
Apr 17, 2008 | 34.52 | 34.75 | 33.93 | 34.40 | 1,332,363 | -0.44(-1.25%) |
Apr 16, 2008 | 35.15 | 35.68 | 34.59 | 34.84 | 2,526,655 | -0.27(-0.76%) |
Apr 15, 2008 | 35.86 | 35.86 | 34.82 | 35.10 | 1,163,691 | -0.21(-0.60%) |
Apr 14, 2008 | 34.75 | 35.78 | 34.67 | 35.31 | 1,950,466 | +0.69(+2.01%) |
Apr 11, 2008 | 34.41 | 35.03 | 34.12 | 34.62 | 1,708,930 | +0.07(+0.20%) |
Apr 10, 2008 | 33.71 | 34.73 | 33.50 | 34.55 | 1,799,658 | +1.15(+3.43%) |
Apr 09, 2008 | 33.90 | 33.90 | 32.82 | 33.40 | 1,173,735 | -0.04(-0.12%) |
Apr 08, 2008 | 33.64 | 33.79 | 33.22 | 33.44 | 1,198,315 | +0.24(+0.73%) |
Apr 07, 2008 | 33.11 | 34.78 | 33.00 | 33.20 | 1,349,727 | -0.51(-1.53%) |
Apr 04, 2008 | 33.36 | 34.19 | 32.95 | 33.72 | 923,185 | +0.34(+1.00%) |
Apr 03, 2008 | 33.67 | 33.78 | 32.71 | 33.38 | 1,337,365 | -0.16(-0.47%) |
Apr 02, 2008 | 34.09 | 34.15 | 33.39 | 33.54 | 1,549,101 | -0.44(-1.31%) |
Apr 01, 2008 | 33.02 | 34.31 | 32.95 | 33.98 | 2,370,943 | +1.40(+4.28%) |
Mar 31, 2008 | 31.94 | 32.81 | 31.86 | 32.58 | 1,136,832 | +0.74(+2.33%) |
Mar 28, 2008 | 32.47 | 32.73 | 31.69 | 31.84 | 577,499 | -0.48(-1.50%) |
Mar 27, 2008 | 32.05 | 32.55 | 31.60 | 32.33 | 814,079 | +0.27(+0.85%) |
Mar 26, 2008 | 32.30 | 32.37 | 31.64 | 32.05 | 589,627 | -0.26(-0.80%) |
Mar 25, 2008 | 32.22 | 32.72 | 31.81 | 32.31 | 810,950 | +0.07(+0.22%) |
Mar 24, 2008 | 31.34 | 32.55 | 31.34 | 32.24 | 1,258,110 | +1.32(+4.26%) |
Mar 21, 2008 | 30.56 | 31.30 | 30.23 | 30.92 | 925,760 | +0.00(+0.00%) |
Mar 20, 2008 | 30.56 | 31.30 | 30.23 | 30.92 | 925,760 | +0.27(+0.89%) |
Mar 19, 2008 | 32.12 | 32.41 | 30.63 | 30.65 | 1,339,996 | -1.11(-3.49%) |
Mar 18, 2008 | 31.80 | 31.80 | 30.91 | 31.76 | 932,748 | +0.90(+2.93%) |
Mar 17, 2008 | 30.80 | 31.55 | 29.46 | 30.85 | 1,474,189 | -0.57(-1.81%) |
Mar 14, 2008 | 32.86 | 32.86 | 31.13 | 31.42 | 1,022,782 | -0.84(-2.61%) |
Mar 13, 2008 | 31.27 | 32.56 | 30.73 | 32.26 | 1,116,450 | +0.87(+2.76%) |
Mar 12, 2008 | 31.71 | 32.24 | 31.35 | 31.40 | 975,086 | -0.14(-0.44%) |
Mar 11, 2008 | 30.42 | 31.85 | 30.42 | 31.54 | 1,197,865 | +1.48(+4.93%) |
Mar 10, 2008 | 30.28 | 30.86 | 29.86 | 30.06 | 988,261 | -0.51(-1.68%) |
Mar 07, 2008 | 31.20 | 31.62 | 30.35 | 30.57 | 1,223,862 | -1.01(-3.21%) |
Mar 06, 2008 | 32.00 | 32.05 | 31.40 | 31.59 | 813,212 | -0.83(-2.55%) |
Mar 05, 2008 | 31.66 | 33.03 | 31.63 | 32.41 | 1,057,370 | +0.76(+2.39%) |
Mar 04, 2008 | 31.67 | 32.40 | 31.31 | 31.66 | 1,117,371 | -0.24(-0.76%) |