Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 33.72 | 33.90 | 33.01 | 33.61 | 456,669 | -0.01(-0.03%) |
May 29, 2008 | 33.74 | 34.16 | 33.19 | 33.62 | 559,110 | +0.36(+1.08%) |
May 28, 2008 | 33.09 | 33.89 | 33.00 | 33.26 | 752,703 | +0.36(+1.09%) |
May 27, 2008 | 33.75 | 33.99 | 32.62 | 32.90 | 901,648 | -0.97(-2.86%) |
May 26, 2008 | 33.81 | 34.20 | 32.94 | 33.87 | 564,119 | +0.00(+0.00%) |
May 23, 2008 | 33.81 | 34.20 | 32.94 | 33.87 | 564,119 | +0.18(+0.53%) |
May 22, 2008 | 35.03 | 35.51 | 33.22 | 33.69 | 1,406,833 | -1.36(-3.88%) |
May 21, 2008 | 37.46 | 38.24 | 35.00 | 35.05 | 2,702,314 | -3.64(-9.41%) |
May 20, 2008 | 39.85 | 39.92 | 38.36 | 38.69 | 646,451 | -1.30(-3.25%) |
May 19, 2008 | 41.67 | 42.16 | 39.86 | 39.99 | 435,303 | -1.43(-3.45%) |
May 16, 2008 | 42.20 | 42.73 | 40.64 | 41.42 | 325,411 | -0.52(-1.24%) |
May 15, 2008 | 40.57 | 42.03 | 40.10 | 41.94 | 336,613 | +1.37(+3.38%) |
May 14, 2008 | 42.84 | 42.84 | 40.39 | 40.57 | 599,181 | -2.23(-5.21%) |
May 13, 2008 | 41.45 | 42.86 | 41.33 | 42.80 | 265,148 | +1.57(+3.81%) |
May 12, 2008 | 41.55 | 42.34 | 40.98 | 41.23 | 505,634 | -0.19(-0.46%) |
May 09, 2008 | 41.06 | 41.99 | 40.50 | 41.42 | 376,021 | +0.01(+0.02%) |
May 08, 2008 | 40.68 | 41.41 | 40.35 | 41.41 | 311,725 | +0.87(+2.15%) |
May 07, 2008 | 41.09 | 41.81 | 40.50 | 40.54 | 273,596 | -0.48(-1.17%) |
May 06, 2008 | 40.88 | 41.67 | 40.80 | 41.02 | 230,546 | -0.19(-0.46%) |
May 05, 2008 | 40.86 | 41.34 | 40.36 | 41.21 | 317,588 | +0.23(+0.56%) |
May 02, 2008 | 42.43 | 43.58 | 40.56 | 40.98 | 764,341 | -1.02(-2.43%) |
May 01, 2008 | 41.14 | 42.45 | 40.72 | 42.00 | 503,082 | +0.92(+2.24%) |
Apr 30, 2008 | 39.40 | 41.97 | 39.30 | 41.08 | 926,780 | +2.02(+5.17%) |
Apr 29, 2008 | 38.60 | 39.33 | 38.60 | 39.06 | 407,841 | +0.50(+1.30%) |
Apr 28, 2008 | 38.93 | 39.25 | 38.42 | 38.56 | 379,702 | -0.34(-0.87%) |
Apr 25, 2008 | 38.93 | 39.21 | 37.56 | 38.90 | 435,448 | +0.16(+0.41%) |
Apr 24, 2008 | 37.70 | 38.90 | 37.42 | 38.74 | 776,252 | +1.20(+3.20%) |
Apr 23, 2008 | 36.85 | 37.54 | 36.38 | 37.54 | 464,403 | +0.86(+2.34%) |
Apr 22, 2008 | 37.69 | 37.77 | 35.45 | 36.68 | 538,863 | -1.57(-4.10%) |
Apr 21, 2008 | 37.66 | 38.48 | 37.60 | 38.25 | 299,574 | +0.30(+0.79%) |
Apr 18, 2008 | 37.77 | 38.60 | 37.68 | 37.95 | 417,652 | +0.71(+1.91%) |
Apr 17, 2008 | 37.91 | 38.10 | 36.98 | 37.24 | 303,973 | -0.85(-2.23%) |
Apr 16, 2008 | 36.88 | 38.12 | 36.88 | 38.09 | 451,273 | +1.40(+3.82%) |
Apr 15, 2008 | 36.43 | 36.70 | 35.74 | 36.69 | 389,659 | +0.43(+1.19%) |
Apr 14, 2008 | 36.81 | 36.81 | 35.79 | 36.26 | 302,710 | -0.69(-1.87%) |
Apr 11, 2008 | 36.91 | 38.50 | 36.90 | 36.95 | 663,812 | -3.05(-7.62%) |
Apr 10, 2008 | 38.04 | 40.04 | 37.86 | 40.00 | 569,132 | +2.10(+5.54%) |
Apr 09, 2008 | 38.66 | 39.08 | 37.75 | 37.90 | 287,386 | -0.70(-1.81%) |
Apr 08, 2008 | 38.10 | 39.08 | 38.10 | 38.60 | 265,185 | -0.06(-0.16%) |
Apr 07, 2008 | 38.78 | 39.15 | 38.41 | 38.66 | 402,022 | +0.07(+0.18%) |
Apr 04, 2008 | 39.28 | 39.28 | 38.11 | 38.59 | 528,605 | -0.79(-2.01%) |
Apr 03, 2008 | 39.05 | 39.82 | 38.50 | 39.38 | 365,766 | +0.42(+1.08%) |
Apr 02, 2008 | 39.72 | 40.02 | 38.78 | 38.96 | 597,943 | -0.99(-2.48%) |
Apr 01, 2008 | 38.56 | 40.11 | 38.30 | 39.95 | 581,245 | +2.38(+6.33%) |
Mar 31, 2008 | 36.96 | 37.98 | 36.05 | 37.57 | 491,733 | +0.81(+2.20%) |
Mar 28, 2008 | 37.95 | 38.57 | 36.59 | 36.76 | 528,980 | -1.04(-2.75%) |
Mar 27, 2008 | 37.75 | 39.11 | 37.51 | 37.80 | 515,524 | +0.23(+0.61%) |
Mar 26, 2008 | 38.33 | 38.52 | 37.36 | 37.57 | 275,387 | -1.09(-2.82%) |
Mar 25, 2008 | 38.76 | 39.30 | 38.12 | 38.66 | 255,778 | -0.17(-0.44%) |
Mar 24, 2008 | 38.14 | 39.80 | 37.70 | 38.83 | 504,097 | +0.77(+2.02%) |
Mar 21, 2008 | 35.40 | 38.70 | 35.28 | 38.06 | 1,331,673 | +0.00(+0.00%) |
Mar 20, 2008 | 35.40 | 38.70 | 35.28 | 38.06 | 1,331,673 | +3.43(+9.90%) |
Mar 19, 2008 | 34.25 | 35.98 | 34.10 | 34.63 | 581,094 | +0.52(+1.52%) |
Mar 18, 2008 | 33.66 | 34.60 | 33.06 | 34.11 | 348,929 | +1.07(+3.24%) |
Mar 17, 2008 | 32.30 | 33.70 | 31.78 | 33.04 | 281,457 | +0.14(+0.43%) |
Mar 14, 2008 | 33.66 | 33.78 | 32.26 | 32.90 | 384,359 | -0.59(-1.76%) |
Mar 13, 2008 | 32.04 | 33.59 | 31.75 | 33.49 | 550,705 | +1.05(+3.24%) |
Mar 12, 2008 | 32.35 | 32.99 | 32.09 | 32.44 | 568,526 | -0.05(-0.15%) |
Mar 11, 2008 | 32.60 | 33.00 | 32.23 | 32.49 | 548,660 | +0.11(+0.34%) |
Mar 10, 2008 | 33.26 | 33.61 | 32.15 | 32.38 | 428,762 | -0.96(-2.88%) |
Mar 07, 2008 | 33.64 | 34.02 | 32.90 | 33.34 | 540,880 | -0.66(-1.94%) |
Mar 06, 2008 | 35.77 | 35.77 | 33.94 | 34.00 | 615,397 | -1.90(-5.29%) |
Mar 05, 2008 | 35.88 | 36.87 | 35.43 | 35.90 | 661,490 | +1.88(+5.53%) |
Mar 04, 2008 | 33.42 | 34.28 | 33.00 | 34.02 | 359,209 | +0.21(+0.62%) |