Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 37.80 | 37.80 | 36.94 | 37.19 | 548,472 | -0.60(-1.59%) |
May 29, 2008 | 37.62 | 38.01 | 37.35 | 37.79 | 365,383 | +0.17(+0.46%) |
May 28, 2008 | 37.25 | 37.81 | 37.21 | 37.62 | 441,285 | +0.41(+1.09%) |
May 27, 2008 | 36.33 | 37.29 | 36.33 | 37.21 | 1,858,749 | +0.67(+1.83%) |
May 26, 2008 | 37.51 | 37.65 | 36.28 | 36.54 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.51 | 37.65 | 36.28 | 36.54 | 523,343 | -0.97(-2.58%) |
May 22, 2008 | 37.83 | 38.48 | 37.31 | 37.51 | 367,917 | -0.32(-0.85%) |
May 21, 2008 | 38.12 | 38.64 | 37.83 | 37.83 | 816,284 | -0.18(-0.48%) |
May 20, 2008 | 38.12 | 39.04 | 38.02 | 38.02 | 1,053,581 | -0.31(-0.81%) |
May 19, 2008 | 38.18 | 38.71 | 38.08 | 38.33 | 1,063,189 | -0.02(-0.05%) |
May 16, 2008 | 38.29 | 38.61 | 38.20 | 38.35 | 607,680 | -0.02(-0.05%) |
May 15, 2008 | 37.93 | 38.49 | 37.58 | 38.37 | 567,959 | +0.57(+1.51%) |
May 14, 2008 | 38.52 | 38.78 | 37.60 | 37.79 | 731,632 | -0.79(-2.06%) |
May 13, 2008 | 39.05 | 39.26 | 38.08 | 38.59 | 464,575 | -0.37(-0.95%) |
May 12, 2008 | 39.17 | 39.17 | 37.91 | 38.96 | 364,635 | +0.36(+0.93%) |
May 09, 2008 | 38.29 | 39.00 | 38.20 | 38.60 | 349,522 | -0.15(-0.40%) |
May 08, 2008 | 38.76 | 39.30 | 38.34 | 38.75 | 441,103 | -0.11(-0.27%) |
May 07, 2008 | 40.29 | 40.81 | 38.78 | 38.86 | 587,154 | -1.65(-4.07%) |
May 06, 2008 | 41.28 | 41.64 | 39.97 | 40.51 | 744,139 | -0.19(-0.48%) |
May 05, 2008 | 39.24 | 40.70 | 39.24 | 40.70 | 491,838 | +1.48(+3.78%) |
May 02, 2008 | 39.90 | 39.90 | 38.80 | 39.22 | 557,348 | -0.03(-0.07%) |
May 01, 2008 | 39.34 | 39.95 | 38.76 | 39.25 | 842,014 | -0.16(-0.42%) |
Apr 30, 2008 | 40.46 | 40.84 | 38.85 | 39.41 | 614,972 | -0.80(-2.00%) |
Apr 29, 2008 | 40.65 | 40.93 | 40.01 | 40.22 | 514,462 | -0.71(-1.73%) |
Apr 28, 2008 | 42.63 | 42.63 | 40.73 | 40.92 | 884,571 | +0.31(+0.76%) |
Apr 25, 2008 | 39.48 | 40.75 | 39.24 | 40.61 | 623,710 | +1.02(+2.57%) |
Apr 24, 2008 | 38.14 | 39.69 | 37.83 | 39.60 | 535,416 | +1.57(+4.13%) |
Apr 23, 2008 | 38.45 | 38.76 | 37.77 | 38.03 | 288,160 | -0.61(-1.58%) |
Apr 22, 2008 | 38.53 | 38.95 | 38.42 | 38.64 | 396,942 | -0.10(-0.25%) |
Apr 21, 2008 | 39.31 | 39.31 | 38.44 | 38.73 | 432,380 | -0.57(-1.45%) |
Apr 18, 2008 | 38.76 | 40.07 | 38.76 | 39.31 | 589,536 | +0.35(+0.90%) |
Apr 17, 2008 | 38.71 | 39.00 | 38.15 | 38.96 | 444,729 | -0.13(-0.32%) |
Apr 16, 2008 | 38.47 | 39.09 | 37.79 | 39.08 | 690,701 | +1.07(+2.80%) |
Apr 15, 2008 | 38.51 | 39.14 | 36.82 | 38.02 | 974,963 | -0.15(-0.38%) |
Apr 14, 2008 | 38.65 | 39.04 | 37.40 | 38.16 | 1,100,483 | -0.55(-1.43%) |
Apr 11, 2008 | 38.77 | 39.98 | 38.59 | 38.71 | 867,787 | -0.68(-1.72%) |
Apr 10, 2008 | 39.25 | 40.31 | 39.11 | 39.39 | 538,549 | +0.11(+0.27%) |
Apr 09, 2008 | 40.13 | 40.68 | 39.05 | 39.29 | 634,676 | -1.06(-2.62%) |
Apr 08, 2008 | 41.06 | 41.12 | 40.04 | 40.34 | 595,359 | -0.72(-1.75%) |
Apr 07, 2008 | 41.68 | 42.25 | 40.56 | 41.06 | 871,569 | -0.58(-1.40%) |
Apr 04, 2008 | 42.44 | 42.62 | 41.48 | 41.64 | 1,101,155 | -0.15(-0.37%) |
Apr 03, 2008 | 42.06 | 42.39 | 41.52 | 41.80 | 1,169,978 | -0.36(-0.85%) |
Apr 02, 2008 | 43.40 | 43.40 | 41.95 | 42.15 | 1,003,797 | -0.94(-2.18%) |
Apr 01, 2008 | 41.69 | 43.09 | 40.49 | 43.09 | 1,200,839 | +1.49(+3.59%) |
Mar 31, 2008 | 42.63 | 42.63 | 41.15 | 41.60 | 1,781,344 | +0.90(+2.21%) |
Mar 28, 2008 | 40.85 | 41.67 | 40.25 | 40.70 | 827,936 | -0.23(-0.57%) |
Mar 27, 2008 | 41.68 | 42.73 | 40.86 | 40.93 | 974,561 | -0.93(-2.22%) |
Mar 26, 2008 | 42.93 | 43.65 | 41.64 | 41.86 | 624,861 | -1.37(-3.16%) |
Mar 25, 2008 | 42.48 | 43.27 | 41.97 | 43.23 | 1,620,716 | +0.11(+0.25%) |
Mar 24, 2008 | 45.37 | 45.37 | 41.72 | 43.12 | 1,862,498 | -1.46(-3.28%) |
Mar 21, 2008 | 41.91 | 44.95 | 41.48 | 44.59 | 1,113,561 | -0.11(-0.24%) |
Mar 20, 2008 | 41.91 | 44.95 | 41.48 | 44.69 | 1,113,561 | +2.59(+6.15%) |
Mar 19, 2008 | 43.44 | 43.44 | 41.34 | 42.11 | 770,438 | -1.01(-2.34%) |
Mar 18, 2008 | 40.61 | 43.36 | 40.61 | 43.11 | 1,726,451 | +2.84(+7.05%) |
Mar 17, 2008 | 40.21 | 40.70 | 38.42 | 40.27 | 1,190,713 | -0.19(-0.48%) |
Mar 14, 2008 | 39.25 | 40.81 | 38.29 | 40.47 | 1,368,015 | +1.22(+3.11%) |
Mar 13, 2008 | 38.27 | 39.25 | 36.77 | 39.25 | 865,960 | +1.51(+4.01%) |
Mar 12, 2008 | 37.71 | 38.59 | 37.03 | 37.74 | 974,660 | -0.03(-0.08%) |
Mar 11, 2008 | 37.65 | 38.21 | 36.82 | 37.76 | 996,299 | +0.85(+2.31%) |
Mar 10, 2008 | 35.96 | 37.27 | 35.96 | 36.91 | 1,203,187 | +0.84(+2.34%) |
Mar 07, 2008 | 36.86 | 37.74 | 35.76 | 36.07 | 1,016,166 | -1.19(-3.20%) |
Mar 06, 2008 | 37.55 | 38.36 | 37.26 | 37.26 | 557,187 | -0.63(-1.66%) |
Mar 05, 2008 | 38.02 | 38.54 | 37.30 | 37.89 | 920,273 | +0.43(+1.14%) |
Mar 04, 2008 | 36.65 | 37.46 | 36.65 | 37.46 | 843,609 | +0.35(+0.94%) |