Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 36.57 | 37.41 | 36.47 | 37.15 | 310,083 | +0.67(+1.84%) |
May 29, 2008 | 36.77 | 37.09 | 36.11 | 36.47 | 361,944 | -0.52(-1.40%) |
May 28, 2008 | 36.98 | 37.61 | 36.68 | 36.99 | 382,787 | +0.08(+0.21%) |
May 27, 2008 | 38.49 | 38.49 | 36.86 | 36.91 | 334,370 | -1.79(-4.62%) |
May 26, 2008 | 38.01 | 38.82 | 37.49 | 38.70 | 0 | +0.00(+0.00%) |
May 23, 2008 | 38.01 | 38.82 | 37.49 | 38.70 | 292,164 | +0.32(+0.83%) |
May 22, 2008 | 36.65 | 38.75 | 36.64 | 38.38 | 290,903 | +1.00(+2.67%) |
May 21, 2008 | 39.92 | 40.43 | 37.12 | 37.39 | 480,076 | -2.39(-6.01%) |
May 20, 2008 | 40.17 | 40.17 | 39.22 | 39.78 | 249,417 | -0.52(-1.28%) |
May 19, 2008 | 42.00 | 42.52 | 39.91 | 40.29 | 311,304 | -1.80(-4.27%) |
May 16, 2008 | 41.08 | 42.32 | 40.54 | 42.09 | 372,366 | +1.22(+2.99%) |
May 15, 2008 | 41.67 | 41.67 | 40.66 | 40.87 | 375,475 | -0.96(-2.30%) |
May 14, 2008 | 41.46 | 42.57 | 41.31 | 41.83 | 250,909 | +0.43(+1.04%) |
May 13, 2008 | 41.72 | 42.34 | 40.88 | 41.40 | 292,040 | -0.40(-0.97%) |
May 12, 2008 | 41.60 | 41.83 | 40.25 | 41.81 | 387,147 | +0.04(+0.10%) |
May 09, 2008 | 42.02 | 42.20 | 40.54 | 41.77 | 313,176 | -0.27(-0.63%) |
May 08, 2008 | 42.47 | 42.57 | 39.40 | 42.03 | 1,037,691 | -1.06(-2.46%) |
May 07, 2008 | 43.20 | 44.69 | 42.81 | 43.09 | 347,622 | +0.14(+0.32%) |
May 06, 2008 | 40.88 | 43.10 | 40.88 | 42.95 | 486,692 | +1.76(+4.28%) |
May 05, 2008 | 41.13 | 41.41 | 39.57 | 41.19 | 281,899 | -0.06(-0.15%) |
May 02, 2008 | 41.00 | 41.52 | 40.16 | 41.25 | 247,398 | +0.46(+1.14%) |
May 01, 2008 | 41.72 | 42.02 | 40.03 | 40.78 | 330,430 | -0.89(-2.13%) |
Apr 30, 2008 | 40.12 | 41.78 | 40.04 | 41.67 | 289,296 | +1.59(+3.97%) |
Apr 29, 2008 | 42.04 | 42.11 | 39.86 | 40.08 | 213,311 | -1.96(-4.67%) |
Apr 28, 2008 | 42.50 | 42.55 | 41.58 | 42.04 | 244,843 | +0.46(+1.10%) |
Apr 25, 2008 | 41.62 | 42.27 | 40.43 | 41.58 | 245,442 | +0.10(+0.25%) |
Apr 24, 2008 | 41.21 | 41.81 | 39.18 | 41.48 | 523,083 | +0.38(+0.92%) |
Apr 23, 2008 | 41.16 | 41.46 | 40.47 | 41.10 | 228,795 | +0.11(+0.27%) |
Apr 22, 2008 | 42.84 | 43.02 | 40.18 | 40.99 | 461,964 | -1.88(-4.37%) |
Apr 21, 2008 | 43.01 | 43.64 | 42.75 | 42.87 | 269,773 | -0.22(-0.52%) |
Apr 18, 2008 | 42.93 | 43.69 | 42.71 | 43.09 | 330,524 | +1.00(+2.37%) |
Apr 17, 2008 | 42.64 | 43.14 | 41.70 | 42.09 | 185,255 | -0.66(-1.55%) |
Apr 16, 2008 | 41.19 | 42.80 | 40.95 | 42.75 | 460,315 | +2.14(+5.27%) |
Apr 15, 2008 | 40.78 | 41.29 | 39.86 | 40.61 | 334,596 | +0.18(+0.45%) |
Apr 14, 2008 | 39.22 | 40.64 | 39.22 | 40.43 | 363,338 | +0.96(+2.44%) |
Apr 11, 2008 | 39.27 | 39.96 | 38.64 | 39.47 | 313,902 | -0.09(-0.24%) |
Apr 10, 2008 | 39.19 | 39.91 | 38.30 | 39.56 | 509,170 | +0.43(+1.10%) |
Apr 09, 2008 | 40.60 | 40.60 | 38.76 | 39.13 | 399,901 | -1.22(-3.03%) |
Apr 08, 2008 | 39.00 | 41.37 | 38.81 | 40.35 | 557,012 | +0.96(+2.45%) |
Apr 07, 2008 | 39.31 | 40.02 | 38.99 | 39.39 | 365,326 | +0.68(+1.76%) |
Apr 04, 2008 | 38.14 | 38.81 | 37.33 | 38.71 | 368,851 | +0.87(+2.30%) |
Apr 03, 2008 | 37.35 | 38.56 | 37.35 | 37.84 | 257,640 | -0.09(-0.23%) |
Apr 02, 2008 | 38.03 | 38.28 | 37.40 | 37.93 | 243,980 | -0.18(-0.47%) |
Apr 01, 2008 | 38.83 | 38.83 | 36.64 | 38.11 | 328,916 | -0.01(-0.02%) |
Mar 31, 2008 | 37.88 | 38.66 | 37.09 | 38.12 | 219,715 | +0.37(+0.98%) |
Mar 28, 2008 | 37.42 | 38.71 | 37.42 | 37.75 | 289,335 | -0.09(-0.25%) |
Mar 27, 2008 | 38.58 | 38.86 | 37.84 | 37.84 | 186,969 | -0.49(-1.28%) |
Mar 26, 2008 | 38.11 | 38.70 | 37.85 | 38.33 | 190,700 | -0.07(-0.18%) |
Mar 25, 2008 | 38.75 | 38.75 | 37.49 | 38.40 | 269,689 | -0.09(-0.22%) |
Mar 24, 2008 | 38.26 | 39.18 | 38.11 | 38.49 | 320,091 | +0.66(+1.75%) |
Mar 21, 2008 | 35.52 | 37.95 | 35.28 | 37.83 | 532,681 | +0.00(+0.00%) |
Mar 20, 2008 | 35.52 | 37.95 | 35.28 | 37.83 | 532,681 | +2.44(+6.90%) |
Mar 19, 2008 | 38.96 | 39.36 | 35.38 | 35.38 | 321,280 | -3.22(-8.34%) |
Mar 18, 2008 | 36.95 | 38.76 | 36.31 | 38.60 | 525,080 | +2.31(+6.38%) |
Mar 17, 2008 | 35.64 | 37.72 | 35.46 | 36.29 | 303,219 | -0.45(-1.22%) |
Mar 14, 2008 | 37.69 | 37.69 | 35.86 | 36.73 | 158,791 | -0.95(-2.51%) |
Mar 13, 2008 | 37.13 | 38.26 | 35.85 | 37.68 | 315,583 | +0.24(+0.64%) |
Mar 12, 2008 | 36.35 | 37.58 | 36.21 | 37.44 | 280,570 | +1.29(+3.57%) |
Mar 11, 2008 | 35.73 | 36.20 | 35.27 | 36.15 | 228,849 | +1.46(+4.22%) |
Mar 10, 2008 | 36.39 | 36.67 | 34.50 | 34.69 | 204,988 | -1.50(-4.14%) |
Mar 07, 2008 | 35.49 | 36.74 | 35.49 | 36.18 | 188,550 | +0.09(+0.26%) |
Mar 06, 2008 | 36.93 | 37.03 | 35.73 | 36.09 | 200,472 | -0.84(-2.28%) |
Mar 05, 2008 | 36.78 | 37.95 | 36.49 | 36.93 | 425,098 | +0.37(+1.01%) |
Mar 04, 2008 | 36.76 | 37.33 | 35.80 | 36.56 | 363,383 | -0.29(-0.79%) |