Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 32.55 | 32.59 | 32.32 | 32.47 | 583,986 | +0.12(+0.36%) |
May 29, 2008 | 32.42 | 32.68 | 32.05 | 32.35 | 450,859 | -0.20(-0.61%) |
May 28, 2008 | 32.61 | 32.90 | 32.38 | 32.55 | 376,569 | +0.02(+0.06%) |
May 27, 2008 | 31.82 | 32.59 | 31.79 | 32.53 | 293,644 | +0.47(+1.47%) |
May 26, 2008 | 32.91 | 32.91 | 31.64 | 32.06 | 0 | +0.00(+0.00%) |
May 23, 2008 | 32.91 | 32.91 | 31.64 | 32.06 | 651,550 | -0.99(-2.99%) |
May 22, 2008 | 33.15 | 33.55 | 32.90 | 33.05 | 322,255 | -0.15(-0.46%) |
May 21, 2008 | 34.29 | 34.38 | 33.13 | 33.20 | 518,676 | -1.09(-3.17%) |
May 20, 2008 | 34.03 | 34.34 | 33.88 | 34.29 | 616,517 | +0.09(+0.26%) |
May 19, 2008 | 33.71 | 35.22 | 33.33 | 34.20 | 1,017,332 | +0.57(+1.70%) |
May 16, 2008 | 32.61 | 33.66 | 32.34 | 33.63 | 609,964 | +1.20(+3.72%) |
May 15, 2008 | 32.49 | 32.80 | 32.14 | 32.42 | 588,568 | -0.06(-0.20%) |
May 14, 2008 | 32.14 | 32.69 | 32.14 | 32.49 | 467,542 | +0.34(+1.07%) |
May 13, 2008 | 31.83 | 32.29 | 31.66 | 32.14 | 445,273 | +0.18(+0.57%) |
May 12, 2008 | 31.34 | 32.15 | 31.34 | 31.96 | 931,506 | +0.53(+1.67%) |
May 09, 2008 | 31.82 | 32.61 | 31.32 | 31.44 | 420,102 | -0.92(-2.85%) |
May 08, 2008 | 31.80 | 32.77 | 31.58 | 32.36 | 1,279,361 | +0.56(+1.77%) |
May 07, 2008 | 31.64 | 34.42 | 31.62 | 31.80 | 2,554,863 | -1.30(-3.94%) |
May 06, 2008 | 32.59 | 33.14 | 31.97 | 33.10 | 868,545 | +0.14(+0.41%) |
May 05, 2008 | 33.06 | 33.50 | 32.53 | 32.97 | 878,220 | -0.16(-0.49%) |
May 02, 2008 | 33.69 | 34.34 | 32.95 | 33.13 | 648,571 | -0.38(-1.14%) |
May 01, 2008 | 32.71 | 33.87 | 32.35 | 33.51 | 698,921 | +0.65(+1.98%) |
Apr 30, 2008 | 32.86 | 33.64 | 32.52 | 32.86 | 951,052 | -0.20(-0.60%) |
Apr 29, 2008 | 32.98 | 33.19 | 32.60 | 33.06 | 516,466 | +0.01(+0.03%) |
Apr 28, 2008 | 32.05 | 33.61 | 31.87 | 33.05 | 1,384,797 | +0.97(+3.02%) |
Apr 25, 2008 | 32.36 | 32.62 | 31.56 | 32.08 | 632,563 | -0.19(-0.59%) |
Apr 24, 2008 | 31.64 | 32.28 | 30.91 | 32.27 | 781,313 | +0.53(+1.65%) |
Apr 23, 2008 | 32.97 | 33.34 | 31.54 | 31.75 | 523,161 | -1.39(-4.18%) |
Apr 22, 2008 | 33.49 | 33.91 | 32.52 | 33.13 | 511,624 | -0.72(-2.11%) |
Apr 21, 2008 | 33.65 | 33.98 | 33.02 | 33.85 | 668,246 | -0.10(-0.29%) |
Apr 18, 2008 | 34.46 | 34.64 | 33.89 | 33.95 | 1,021,722 | -0.05(-0.13%) |
Apr 17, 2008 | 33.85 | 34.15 | 33.57 | 33.99 | 411,915 | +0.11(+0.32%) |
Apr 16, 2008 | 33.27 | 33.89 | 32.95 | 33.88 | 921,732 | +0.75(+2.27%) |
Apr 15, 2008 | 33.03 | 33.26 | 32.70 | 33.13 | 730,206 | +0.25(+0.77%) |
Apr 14, 2008 | 32.68 | 33.19 | 32.23 | 32.88 | 655,081 | +0.05(+0.17%) |
Apr 11, 2008 | 32.92 | 33.06 | 32.38 | 32.82 | 365,259 | -0.22(-0.66%) |
Apr 10, 2008 | 32.70 | 33.32 | 32.46 | 33.04 | 726,497 | +0.41(+1.25%) |
Apr 09, 2008 | 32.62 | 32.85 | 32.28 | 32.63 | 692,833 | +0.17(+0.53%) |
Apr 08, 2008 | 32.42 | 32.52 | 31.76 | 32.46 | 501,444 | -0.07(-0.22%) |
Apr 07, 2008 | 33.10 | 33.74 | 32.51 | 32.53 | 586,241 | -0.53(-1.59%) |
Apr 04, 2008 | 33.51 | 33.64 | 32.82 | 33.06 | 430,956 | -0.22(-0.65%) |
Apr 03, 2008 | 33.03 | 33.28 | 32.52 | 33.28 | 632,575 | -0.11(-0.33%) |
Apr 02, 2008 | 33.87 | 34.44 | 33.24 | 33.38 | 669,249 | -0.40(-1.18%) |
Apr 01, 2008 | 33.26 | 33.96 | 32.22 | 33.78 | 774,812 | +1.59(+4.92%) |
Mar 31, 2008 | 31.22 | 32.25 | 30.95 | 32.20 | 851,575 | +0.80(+2.54%) |
Mar 28, 2008 | 32.52 | 33.00 | 31.30 | 31.40 | 1,152,574 | -1.01(-3.13%) |
Mar 27, 2008 | 33.33 | 33.82 | 32.42 | 32.42 | 681,795 | -0.66(-2.00%) |
Mar 26, 2008 | 33.49 | 33.74 | 32.70 | 33.08 | 545,149 | -0.71(-2.09%) |
Mar 25, 2008 | 33.85 | 34.35 | 33.11 | 33.78 | 759,841 | -0.15(-0.45%) |
Mar 24, 2008 | 31.68 | 34.83 | 31.68 | 33.94 | 1,079,751 | +2.25(+7.09%) |
Mar 21, 2008 | 30.86 | 31.84 | 30.85 | 31.69 | 957,254 | +0.00(+0.00%) |
Mar 20, 2008 | 30.86 | 31.84 | 30.85 | 31.69 | 957,254 | +0.73(+2.37%) |
Mar 19, 2008 | 31.44 | 31.74 | 30.78 | 30.96 | 1,199,494 | -0.47(-1.50%) |
Mar 18, 2008 | 31.11 | 31.83 | 30.75 | 31.43 | 1,098,320 | +0.37(+1.20%) |
Mar 17, 2008 | 30.53 | 32.15 | 30.34 | 31.06 | 1,268,202 | -0.51(-1.61%) |
Mar 14, 2008 | 32.14 | 32.52 | 31.02 | 31.56 | 1,315,701 | -0.88(-2.71%) |
Mar 13, 2008 | 29.14 | 32.58 | 29.14 | 32.44 | 1,068,383 | +1.18(+3.77%) |
Mar 12, 2008 | 31.27 | 32.10 | 30.40 | 31.27 | 739,526 | +0.31(+0.99%) |
Mar 11, 2008 | 30.98 | 30.99 | 29.81 | 30.96 | 776,624 | +1.06(+3.54%) |
Mar 10, 2008 | 30.42 | 30.70 | 29.88 | 29.90 | 1,068,769 | -0.74(-2.42%) |
Mar 07, 2008 | 30.33 | 31.45 | 30.02 | 30.64 | 1,148,105 | -0.20(-0.65%) |
Mar 06, 2008 | 31.41 | 31.65 | 30.76 | 30.84 | 688,318 | -0.82(-2.57%) |
Mar 05, 2008 | 31.44 | 31.79 | 31.23 | 31.65 | 1,095,267 | +0.13(+0.40%) |
Mar 04, 2008 | 31.70 | 32.06 | 31.39 | 31.53 | 1,115,362 | -0.64(-2.00%) |