Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 33.70 | 33.92 | 33.30 | 33.73 | 323,189 | -0.10(-0.30%) |
May 29, 2008 | 33.60 | 33.99 | 33.50 | 33.83 | 102,563 | +0.08(+0.24%) |
May 28, 2008 | 33.50 | 34.23 | 33.50 | 33.75 | 228,953 | +0.50(+1.50%) |
May 27, 2008 | 33.12 | 33.80 | 33.09 | 33.25 | 139,339 | -0.55(-1.63%) |
May 26, 2008 | 33.59 | 33.91 | 33.42 | 33.80 | 123,637 | +0.03(+0.09%) |
May 23, 2008 | 34.42 | 34.52 | 33.61 | 33.77 | 199,049 | -0.83(-2.40%) |
May 22, 2008 | 33.58 | 34.60 | 33.24 | 34.60 | 195,997 | +1.24(+3.72%) |
May 21, 2008 | 33.78 | 33.78 | 32.81 | 33.36 | 109,857 | -0.41(-1.21%) |
May 20, 2008 | 34.00 | 34.00 | 33.28 | 33.77 | 135,187 | +0.01(+0.03%) |
May 19, 2008 | 34.38 | 34.73 | 33.59 | 33.76 | 121,425 | +0.00(+0.00%) |
May 16, 2008 | 34.38 | 34.73 | 33.59 | 33.76 | 121,425 | -0.36(-1.06%) |
May 15, 2008 | 33.50 | 34.18 | 33.50 | 34.12 | 125,227 | +0.65(+1.94%) |
May 14, 2008 | 33.44 | 33.98 | 33.24 | 33.47 | 138,889 | +0.22(+0.66%) |
May 13, 2008 | 32.60 | 33.75 | 32.50 | 33.25 | 245,791 | +0.75(+2.31%) |
May 12, 2008 | 32.20 | 32.99 | 32.20 | 32.50 | 226,837 | +0.30(+0.93%) |
May 09, 2008 | 32.59 | 32.59 | 32.08 | 32.20 | 129,908 | -0.34(-1.04%) |
May 08, 2008 | 32.75 | 32.75 | 32.27 | 32.54 | 83,629 | -0.08(-0.25%) |
May 07, 2008 | 32.68 | 32.99 | 32.59 | 32.62 | 227,681 | -0.28(-0.85%) |
May 06, 2008 | 32.05 | 32.98 | 32.03 | 32.90 | 82,032 | +0.65(+2.02%) |
May 05, 2008 | 32.26 | 32.91 | 32.23 | 32.25 | 170,736 | -0.11(-0.34%) |
May 02, 2008 | 31.76 | 32.49 | 32.36 | 32.36 | 129,105 | +0.75(+2.37%) |
May 01, 2008 | 31.00 | 31.64 | 31.61 | 31.61 | 34,381 | +0.03(+0.09%) |
Apr 30, 2008 | 31.67 | 32.13 | 31.25 | 31.58 | 347,557 | -0.45(-1.40%) |
Apr 29, 2008 | 32.24 | 32.24 | 31.73 | 32.03 | 57,105 | +0.01(+0.03%) |
Apr 28, 2008 | 31.66 | 32.36 | 31.66 | 32.02 | 140,353 | +0.26(+0.82%) |
Apr 25, 2008 | 32.20 | 32.50 | 31.34 | 31.76 | 160,607 | -0.14(-0.44%) |
Apr 24, 2008 | 31.46 | 32.04 | 31.31 | 31.90 | 108,267 | +0.36(+1.14%) |
Apr 23, 2008 | 32.00 | 32.03 | 31.54 | 31.54 | 80,305 | -0.49(-1.53%) |
Apr 22, 2008 | 32.50 | 32.50 | 31.85 | 32.03 | 193,777 | -0.50(-1.54%) |
Apr 21, 2008 | 32.40 | 33.00 | 32.06 | 32.53 | 207,911 | +0.14(+0.43%) |
Apr 18, 2008 | 32.04 | 32.40 | 31.80 | 32.39 | 172,090 | +0.34(+1.06%) |
Apr 17, 2008 | 31.50 | 32.31 | 31.42 | 32.05 | 249,744 | +0.05(+0.16%) |
Apr 16, 2008 | 32.00 | 32.24 | 31.09 | 32.00 | 96,113 | +0.30(+0.95%) |
Apr 15, 2008 | 31.52 | 32.09 | 31.23 | 31.70 | 178,701 | +0.62(+1.99%) |
Apr 14, 2008 | 31.74 | 31.74 | 30.79 | 31.08 | 118,106 | -0.32(-1.02%) |
Apr 11, 2008 | 32.00 | 32.00 | 31.18 | 31.40 | 255,929 | -0.60(-1.88%) |
Apr 10, 2008 | 32.20 | 32.25 | 31.51 | 32.00 | 251,778 | +0.11(+0.34%) |
Apr 09, 2008 | 32.02 | 32.09 | 31.44 | 31.89 | 188,558 | -0.19(-0.59%) |
Apr 08, 2008 | 32.20 | 32.52 | 32.00 | 32.08 | 370,909 | -0.23(-0.71%) |
Apr 07, 2008 | 31.65 | 32.51 | 31.65 | 32.31 | 251,097 | +0.78(+2.47%) |
Apr 04, 2008 | 31.74 | 31.98 | 31.46 | 31.53 | 286,160 | -0.21(-0.66%) |
Apr 03, 2008 | 32.00 | 32.00 | 31.38 | 31.74 | 241,385 | -0.15(-0.47%) |
Apr 02, 2008 | 30.75 | 32.41 | 30.71 | 31.89 | 386,695 | +1.33(+4.35%) |
Apr 01, 2008 | 30.25 | 30.72 | 29.82 | 30.56 | 330,095 | +0.61(+2.04%) |
Mar 31, 2008 | 29.70 | 30.00 | 29.28 | 29.95 | 283,027 | +0.45(+1.53%) |
Mar 28, 2008 | 29.94 | 30.00 | 29.48 | 29.50 | 370,036 | -0.34(-1.14%) |
Mar 27, 2008 | 29.85 | 29.99 | 29.62 | 29.84 | 225,814 | +0.02(+0.07%) |
Mar 26, 2008 | 30.70 | 30.73 | 29.20 | 29.82 | 455,450 | -0.78(-2.55%) |
Mar 25, 2008 | 29.95 | 31.00 | 29.61 | 30.60 | 312,720 | +1.07(+3.62%) |
Mar 24, 2008 | 29.00 | 29.88 | 28.77 | 29.53 | 242,008 | +0.58(+2.00%) |
Mar 21, 2008 | 29.00 | 29.46 | 28.44 | 28.95 | 391,054 | +0.00(+0.00%) |
Mar 20, 2008 | 29.00 | 29.46 | 28.44 | 28.95 | 391,054 | -0.05(-0.17%) |
Mar 19, 2008 | 29.67 | 29.75 | 28.95 | 29.00 | 415,306 | -0.44(-1.49%) |
Mar 18, 2008 | 28.75 | 29.86 | 28.75 | 29.44 | 432,588 | +0.79(+2.76%) |
Mar 17, 2008 | 30.04 | 30.64 | 28.54 | 28.65 | 381,675 | -2.19(-7.10%) |
Mar 14, 2008 | 30.50 | 30.88 | 30.11 | 30.84 | 414,907 | +0.14(+0.46%) |
Mar 13, 2008 | 30.20 | 30.73 | 29.85 | 30.70 | 426,786 | +0.07(+0.23%) |
Mar 12, 2008 | 31.41 | 31.50 | 30.26 | 30.63 | 419,965 | -0.95(-3.01%) |
Mar 11, 2008 | 31.77 | 32.29 | 31.12 | 31.58 | 443,395 | -0.14(-0.44%) |
Mar 10, 2008 | 32.60 | 32.89 | 31.70 | 31.72 | 163,320 | -1.06(-3.23%) |
Mar 07, 2008 | 32.91 | 33.12 | 32.60 | 32.78 | 264,006 | -0.32(-0.97%) |
Mar 06, 2008 | 33.80 | 33.80 | 32.36 | 33.10 | 426,936 | -0.74(-2.19%) |
Mar 05, 2008 | 33.85 | 33.96 | 33.20 | 33.84 | 194,185 | -0.08(-0.24%) |
Mar 04, 2008 | 33.42 | 34.11 | 33.40 | 33.92 | 299,857 | +0.50(+1.50%) |