Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 42.10 | 42.10 | 41.46 | 42.04 | 238,095 | -0.05(-0.12%) |
May 29, 2008 | 41.63 | 42.48 | 41.63 | 42.09 | 481,259 | -0.01(-0.02%) |
May 28, 2008 | 41.00 | 42.38 | 40.79 | 42.10 | 849,422 | +1.41(+3.46%) |
May 27, 2008 | 40.12 | 40.87 | 39.99 | 40.70 | 455,808 | +0.83(+2.09%) |
May 26, 2008 | 40.34 | 40.40 | 38.99 | 39.86 | 465,904 | +0.00(+0.00%) |
May 23, 2008 | 40.34 | 40.40 | 38.99 | 39.86 | 465,904 | -0.31(-0.78%) |
May 22, 2008 | 37.72 | 40.48 | 37.72 | 40.17 | 1,307,689 | +3.12(+8.43%) |
May 21, 2008 | 37.88 | 38.25 | 36.64 | 37.05 | 785,923 | -0.61(-1.63%) |
May 20, 2008 | 37.46 | 37.75 | 36.83 | 37.66 | 524,478 | +0.13(+0.36%) |
May 19, 2008 | 37.97 | 38.29 | 37.50 | 37.53 | 309,800 | -0.32(-0.85%) |
May 16, 2008 | 38.32 | 38.32 | 37.50 | 37.85 | 421,523 | -0.26(-0.68%) |
May 15, 2008 | 38.00 | 38.43 | 37.89 | 38.11 | 304,259 | +0.06(+0.15%) |
May 14, 2008 | 38.25 | 38.33 | 37.50 | 38.05 | 391,279 | +0.03(+0.09%) |
May 13, 2008 | 38.67 | 38.78 | 37.71 | 38.02 | 572,147 | -0.56(-1.44%) |
May 12, 2008 | 38.32 | 39.00 | 38.07 | 38.57 | 402,996 | +0.40(+1.06%) |
May 09, 2008 | 37.87 | 38.35 | 37.23 | 38.17 | 481,839 | +0.03(+0.09%) |
May 08, 2008 | 37.62 | 38.23 | 37.13 | 38.14 | 558,044 | +0.67(+1.80%) |
May 07, 2008 | 37.66 | 37.95 | 36.03 | 37.46 | 487,416 | +0.36(+0.98%) |
May 06, 2008 | 36.96 | 37.85 | 36.92 | 37.10 | 578,576 | +1.31(+3.65%) |
May 05, 2008 | 35.33 | 36.35 | 35.27 | 35.79 | 186,698 | +0.19(+0.52%) |
May 02, 2008 | 36.00 | 36.48 | 35.26 | 35.61 | 262,905 | -0.33(-0.91%) |
May 01, 2008 | 35.15 | 36.22 | 35.11 | 35.94 | 376,565 | +0.85(+2.42%) |
Apr 30, 2008 | 34.77 | 35.31 | 34.53 | 35.09 | 260,428 | +0.35(+1.02%) |
Apr 29, 2008 | 34.93 | 35.37 | 34.73 | 34.73 | 216,563 | -0.15(-0.43%) |
Apr 28, 2008 | 35.37 | 35.37 | 34.72 | 34.89 | 322,800 | -0.20(-0.58%) |
Apr 25, 2008 | 35.37 | 35.37 | 34.43 | 35.09 | 350,873 | -0.03(-0.10%) |
Apr 24, 2008 | 34.22 | 35.16 | 33.37 | 35.12 | 373,802 | +0.78(+2.28%) |
Apr 23, 2008 | 34.13 | 34.60 | 33.70 | 34.34 | 247,510 | +0.07(+0.20%) |
Apr 22, 2008 | 35.37 | 35.37 | 33.66 | 34.27 | 244,666 | -1.04(-2.93%) |
Apr 21, 2008 | 35.10 | 35.71 | 34.62 | 35.31 | 396,454 | -0.01(-0.02%) |
Apr 18, 2008 | 34.43 | 36.02 | 33.99 | 35.31 | 655,302 | +1.53(+4.54%) |
Apr 17, 2008 | 33.68 | 33.91 | 33.12 | 33.78 | 277,870 | +0.29(+0.85%) |
Apr 16, 2008 | 33.44 | 33.53 | 32.49 | 33.50 | 250,314 | +0.45(+1.38%) |
Apr 15, 2008 | 33.47 | 33.52 | 32.30 | 33.04 | 304,812 | +0.21(+0.64%) |
Apr 14, 2008 | 31.46 | 34.27 | 31.24 | 32.83 | 952,648 | +1.68(+5.38%) |
Apr 11, 2008 | 31.16 | 31.79 | 31.11 | 31.15 | 223,106 | -0.44(-1.39%) |
Apr 10, 2008 | 31.31 | 31.83 | 31.14 | 31.59 | 358,289 | +0.38(+1.21%) |
Apr 09, 2008 | 32.41 | 32.54 | 30.86 | 31.21 | 365,014 | -1.29(-3.96%) |
Apr 08, 2008 | 32.42 | 32.50 | 32.16 | 32.50 | 271,777 | -0.06(-0.18%) |
Apr 07, 2008 | 32.98 | 33.02 | 32.22 | 32.56 | 185,535 | +0.45(+1.39%) |
Apr 04, 2008 | 32.40 | 32.49 | 31.24 | 32.11 | 657,914 | -0.13(-0.39%) |
Apr 03, 2008 | 32.14 | 32.85 | 31.95 | 32.24 | 292,916 | -0.25(-0.78%) |
Apr 02, 2008 | 32.69 | 33.63 | 32.04 | 32.49 | 454,114 | -0.29(-0.90%) |
Apr 01, 2008 | 32.61 | 32.84 | 32.09 | 32.79 | 293,081 | +0.78(+2.45%) |
Mar 31, 2008 | 32.22 | 32.71 | 31.58 | 32.01 | 236,045 | -0.44(-1.35%) |
Mar 28, 2008 | 32.70 | 33.03 | 31.96 | 32.44 | 269,069 | +0.02(+0.05%) |
Mar 27, 2008 | 33.08 | 33.75 | 32.42 | 32.43 | 331,171 | -0.75(-2.26%) |
Mar 26, 2008 | 34.22 | 34.22 | 33.05 | 33.18 | 418,961 | -1.14(-3.31%) |
Mar 25, 2008 | 33.89 | 34.37 | 33.41 | 34.31 | 411,370 | +0.61(+1.80%) |
Mar 24, 2008 | 34.46 | 34.95 | 33.58 | 33.71 | 625,053 | -0.48(-1.40%) |
Mar 21, 2008 | 33.64 | 34.47 | 32.75 | 34.19 | 870,469 | +0.00(+0.00%) |
Mar 20, 2008 | 33.64 | 34.47 | 32.75 | 34.19 | 870,469 | +0.93(+2.81%) |
Mar 19, 2008 | 32.62 | 34.58 | 32.57 | 33.25 | 1,268,537 | +1.97(+6.30%) |
Mar 18, 2008 | 31.09 | 31.31 | 30.15 | 31.28 | 587,969 | +0.74(+2.43%) |
Mar 17, 2008 | 31.11 | 31.29 | 30.24 | 30.54 | 535,386 | -1.25(-3.95%) |
Mar 14, 2008 | 32.40 | 32.81 | 31.53 | 31.79 | 464,428 | -0.32(-1.00%) |
Mar 13, 2008 | 31.86 | 32.30 | 31.24 | 32.11 | 555,496 | -0.19(-0.60%) |
Mar 12, 2008 | 29.72 | 32.99 | 29.61 | 32.31 | 1,510,712 | +2.92(+9.94%) |
Mar 11, 2008 | 29.54 | 29.98 | 28.88 | 29.39 | 510,294 | +0.63(+2.20%) |
Mar 10, 2008 | 30.00 | 30.00 | 28.65 | 28.76 | 856,467 | -1.08(-3.61%) |
Mar 07, 2008 | 29.97 | 30.49 | 29.63 | 29.83 | 505,336 | -0.28(-0.92%) |
Mar 06, 2008 | 30.99 | 30.99 | 29.98 | 30.11 | 668,875 | -0.99(-3.19%) |
Mar 05, 2008 | 29.45 | 31.52 | 29.45 | 31.10 | 788,218 | +1.68(+5.72%) |
Mar 04, 2008 | 29.26 | 30.38 | 28.63 | 29.42 | 1,023,949 | -0.09(-0.31%) |