Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 33.14 | 33.26 | 32.91 | 33.11 | 272,790 | +0.06(+0.19%) |
May 29, 2008 | 32.54 | 33.52 | 32.54 | 33.04 | 174,556 | +0.48(+1.46%) |
May 28, 2008 | 33.27 | 33.27 | 32.31 | 32.57 | 266,535 | -0.63(-1.90%) |
May 27, 2008 | 32.82 | 33.33 | 32.60 | 33.20 | 222,711 | +0.30(+0.92%) |
May 26, 2008 | 33.06 | 33.06 | 32.49 | 32.90 | 0 | +0.00(+0.00%) |
May 23, 2008 | 33.06 | 33.06 | 32.49 | 32.90 | 228,805 | -0.19(-0.58%) |
May 22, 2008 | 32.72 | 33.13 | 32.22 | 33.09 | 436,387 | +0.84(+2.61%) |
May 21, 2008 | 32.06 | 32.67 | 31.81 | 32.25 | 407,674 | -0.02(-0.06%) |
May 20, 2008 | 31.08 | 32.59 | 30.44 | 32.27 | 917,974 | +1.18(+3.79%) |
May 19, 2008 | 30.31 | 31.71 | 29.98 | 31.09 | 1,004,158 | -1.01(-3.16%) |
May 16, 2008 | 32.31 | 32.31 | 31.18 | 32.10 | 279,056 | -0.20(-0.62%) |
May 15, 2008 | 31.97 | 32.38 | 31.53 | 32.30 | 251,389 | +0.39(+1.23%) |
May 14, 2008 | 31.26 | 32.32 | 31.09 | 31.91 | 539,576 | +0.75(+2.41%) |
May 13, 2008 | 30.83 | 31.29 | 30.22 | 31.16 | 409,303 | +0.31(+1.01%) |
May 12, 2008 | 30.35 | 31.15 | 30.22 | 30.85 | 376,888 | +0.51(+1.69%) |
May 09, 2008 | 30.62 | 30.62 | 29.93 | 30.34 | 280,796 | -0.50(-1.63%) |
May 08, 2008 | 30.93 | 31.34 | 30.68 | 30.84 | 637,871 | +0.15(+0.48%) |
May 07, 2008 | 31.08 | 31.41 | 30.66 | 30.69 | 497,007 | -0.21(-0.68%) |
May 06, 2008 | 30.89 | 31.00 | 30.41 | 30.90 | 535,244 | -0.17(-0.56%) |
May 05, 2008 | 31.18 | 31.97 | 30.40 | 31.08 | 709,619 | -0.65(-2.05%) |
May 02, 2008 | 32.19 | 32.19 | 31.54 | 31.73 | 447,696 | +0.01(+0.03%) |
May 01, 2008 | 31.18 | 32.06 | 31.17 | 31.72 | 445,834 | +0.55(+1.76%) |
Apr 30, 2008 | 30.67 | 31.76 | 29.93 | 31.17 | 735,763 | +0.28(+0.92%) |
Apr 29, 2008 | 31.25 | 31.33 | 30.27 | 30.89 | 588,119 | -0.48(-1.54%) |
Apr 28, 2008 | 29.44 | 31.37 | 29.07 | 31.37 | 1,441,340 | +1.44(+4.79%) |
Apr 25, 2008 | 31.34 | 31.34 | 27.37 | 29.93 | 4,768,907 | -6.83(-18.57%) |
Apr 24, 2008 | 35.81 | 36.84 | 35.20 | 36.76 | 539,228 | +0.78(+2.16%) |
Apr 23, 2008 | 35.59 | 36.24 | 34.93 | 35.99 | 260,794 | +0.53(+1.50%) |
Apr 22, 2008 | 36.31 | 36.31 | 34.99 | 35.46 | 343,271 | -1.11(-3.03%) |
Apr 21, 2008 | 36.93 | 36.95 | 36.17 | 36.56 | 194,051 | -0.77(-2.06%) |
Apr 18, 2008 | 37.51 | 38.01 | 37.02 | 37.33 | 179,131 | +0.26(+0.69%) |
Apr 17, 2008 | 36.93 | 37.16 | 35.88 | 37.07 | 480,885 | +0.00(+0.00%) |
Apr 16, 2008 | 36.79 | 37.50 | 36.50 | 37.07 | 314,718 | +0.66(+1.81%) |
Apr 15, 2008 | 36.63 | 36.78 | 35.94 | 36.42 | 382,454 | -0.20(-0.55%) |
Apr 14, 2008 | 38.45 | 38.45 | 36.52 | 36.62 | 440,922 | -2.05(-5.30%) |
Apr 11, 2008 | 39.11 | 39.47 | 38.47 | 38.66 | 498,557 | -0.86(-2.17%) |
Apr 10, 2008 | 38.57 | 40.00 | 38.44 | 39.52 | 576,015 | +0.95(+2.46%) |
Apr 09, 2008 | 38.57 | 38.97 | 37.93 | 38.57 | 236,751 | +0.00(+0.00%) |
Apr 08, 2008 | 38.66 | 38.80 | 37.99 | 38.57 | 259,179 | -0.10(-0.26%) |
Apr 07, 2008 | 39.58 | 39.65 | 38.34 | 38.67 | 195,885 | -0.56(-1.42%) |
Apr 04, 2008 | 40.61 | 40.61 | 38.97 | 39.23 | 249,658 | -0.83(-2.08%) |
Apr 03, 2008 | 39.94 | 40.58 | 39.88 | 40.06 | 229,093 | -0.16(-0.39%) |
Apr 02, 2008 | 39.97 | 40.69 | 39.51 | 40.22 | 513,983 | +0.16(+0.39%) |
Apr 01, 2008 | 38.80 | 40.14 | 38.28 | 40.06 | 553,259 | +1.49(+3.86%) |
Mar 31, 2008 | 37.82 | 38.62 | 37.78 | 38.57 | 339,555 | +0.50(+1.32%) |
Mar 28, 2008 | 38.98 | 39.10 | 37.52 | 38.07 | 386,745 | -1.02(-2.62%) |
Mar 27, 2008 | 38.76 | 39.83 | 38.76 | 39.09 | 256,554 | +0.32(+0.83%) |
Mar 26, 2008 | 39.82 | 39.90 | 38.43 | 38.77 | 183,034 | -1.32(-3.28%) |
Mar 25, 2008 | 39.84 | 40.15 | 39.22 | 40.09 | 366,068 | +0.52(+1.32%) |
Mar 24, 2008 | 38.80 | 39.67 | 38.43 | 39.57 | 219,684 | +0.95(+2.46%) |
Mar 21, 2008 | 39.48 | 40.08 | 37.98 | 38.62 | 797,471 | +0.00(+0.00%) |
Mar 20, 2008 | 39.48 | 40.08 | 37.98 | 38.62 | 797,471 | -0.70(-1.79%) |
Mar 19, 2008 | 40.18 | 40.74 | 39.32 | 39.32 | 304,804 | -0.53(-1.33%) |
Mar 18, 2008 | 39.29 | 40.01 | 38.39 | 39.85 | 450,255 | +1.34(+3.49%) |
Mar 17, 2008 | 39.25 | 39.67 | 38.12 | 38.51 | 334,433 | -1.22(-3.06%) |
Mar 14, 2008 | 40.67 | 40.77 | 39.30 | 39.72 | 719,226 | -0.67(-1.65%) |
Mar 13, 2008 | 40.41 | 40.69 | 39.52 | 40.39 | 577,135 | -0.48(-1.19%) |
Mar 12, 2008 | 40.23 | 41.87 | 39.69 | 40.88 | 634,547 | +0.78(+1.94%) |
Mar 11, 2008 | 40.80 | 40.80 | 38.75 | 40.10 | 421,155 | +0.48(+1.22%) |
Mar 10, 2008 | 40.40 | 40.73 | 39.61 | 39.61 | 214,652 | -0.72(-1.79%) |
Mar 07, 2008 | 40.02 | 40.79 | 39.10 | 40.34 | 297,033 | -0.22(-0.54%) |
Mar 06, 2008 | 41.84 | 42.17 | 40.34 | 40.56 | 542,428 | -1.53(-3.63%) |
Mar 05, 2008 | 42.66 | 42.72 | 41.94 | 42.08 | 355,849 | -0.58(-1.35%) |
Mar 04, 2008 | 41.86 | 43.03 | 41.31 | 42.66 | 493,852 | +0.27(+0.63%) |