Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 36.75 | 37.65 | 36.50 | 37.50 | 4,867 | +0.75(+2.04%) |
May 29, 2008 | 36.75 | 36.75 | 36.60 | 36.75 | 675 | +0.95(+2.65%) |
May 28, 2008 | 35.80 | 36.65 | 35.80 | 35.80 | 1,145 | +0.05(+0.14%) |
May 27, 2008 | 35.55 | 36.50 | 35.70 | 35.75 | 1,510 | +0.20(+0.56%) |
May 26, 2008 | 35.55 | 36.00 | 35.55 | 35.55 | 1,500 | +0.00(+0.00%) |
May 23, 2008 | 35.55 | 36.00 | 35.55 | 35.55 | 1,500 | -0.55(-1.52%) |
May 22, 2008 | 36.10 | 36.10 | 36.10 | 36.10 | 869 | +0.40(+1.12%) |
May 21, 2008 | 35.70 | 35.70 | 35.50 | 35.70 | 518 | -1.35(-3.64%) |
May 20, 2008 | 37.05 | 37.05 | 37.05 | 37.05 | 0 | +0.00(+0.00%) |
May 19, 2008 | 36.00 | 37.05 | 36.95 | 37.05 | 1,031 | +1.05(+2.92%) |
May 16, 2008 | 36.00 | 36.85 | 35.95 | 36.00 | 2,092 | -0.25(-0.69%) |
May 15, 2008 | 36.25 | 36.25 | 35.80 | 36.25 | 1,050 | +0.70(+1.97%) |
May 14, 2008 | 36.45 | 35.60 | 35.55 | 35.55 | 247 | -0.90(-2.47%) |
May 13, 2008 | 36.45 | 36.45 | 36.45 | 36.45 | 0 | +0.00(+0.00%) |
May 12, 2008 | 36.45 | 36.50 | 36.25 | 36.45 | 1,833 | +0.30(+0.83%) |
May 09, 2008 | 36.25 | 36.15 | 36.10 | 36.15 | 3,006 | -0.10(-0.28%) |
May 08, 2008 | 36.25 | 36.30 | 35.80 | 36.25 | 424 | -0.45(-1.23%) |
May 07, 2008 | 36.70 | 36.80 | 35.95 | 36.70 | 6,452 | -1.15(-3.04%) |
May 06, 2008 | 37.85 | 37.85 | 37.00 | 37.85 | 335 | +0.35(+0.93%) |
May 05, 2008 | 37.50 | 37.50 | 36.50 | 37.50 | 939 | +0.05(+0.13%) |
May 02, 2008 | 35.85 | 37.45 | 37.45 | 37.45 | 680 | +1.60(+4.46%) |
May 01, 2008 | 35.85 | 36.75 | 35.85 | 35.85 | 2,978 | +0.35(+0.99%) |
Apr 30, 2008 | 35.50 | 36.10 | 35.50 | 35.50 | 1,121 | +0.10(+0.28%) |
Apr 29, 2008 | 35.40 | 35.40 | 34.85 | 35.40 | 4,050 | -0.60(-1.67%) |
Apr 28, 2008 | 36.00 | 36.10 | 35.50 | 36.00 | 2,006 | -0.25(-0.69%) |
Apr 25, 2008 | 35.65 | 36.25 | 35.50 | 36.25 | 1,238 | +0.60(+1.68%) |
Apr 24, 2008 | 35.65 | 35.65 | 34.30 | 35.65 | 3,491 | +0.50(+1.42%) |
Apr 23, 2008 | 35.15 | 35.15 | 34.50 | 35.15 | 1,144 | +0.40(+1.15%) |
Apr 22, 2008 | 34.75 | 35.00 | 34.00 | 34.75 | 12,772 | +0.70(+2.06%) |
Apr 21, 2008 | 34.05 | 34.05 | 34.05 | 34.05 | 105 | -1.35(-3.81%) |
Apr 18, 2008 | 35.40 | 35.40 | 34.65 | 35.40 | 630 | +1.15(+3.36%) |
Apr 17, 2008 | 34.25 | 34.25 | 34.25 | 34.25 | 270 | +0.05(+0.15%) |
Apr 16, 2008 | 34.20 | 34.25 | 33.75 | 34.20 | 630 | +1.70(+5.23%) |
Apr 15, 2008 | 32.50 | 33.35 | 32.50 | 32.50 | 497 | -0.05(-0.15%) |
Apr 14, 2008 | 34.20 | 33.65 | 32.55 | 32.55 | 1,236 | -1.65(-4.82%) |
Apr 11, 2008 | 34.60 | 34.20 | 33.45 | 34.20 | 1,100 | -0.40(-1.16%) |
Apr 10, 2008 | 34.60 | 34.60 | 34.60 | 34.60 | 188 | -0.70(-1.98%) |
Apr 09, 2008 | 35.30 | 35.65 | 35.30 | 35.30 | 794 | +0.00(+0.00%) |
Apr 08, 2008 | 36.20 | 35.30 | 35.30 | 35.30 | 450 | -0.90(-2.49%) |
Apr 07, 2008 | 36.20 | 36.20 | 36.20 | 36.20 | 191 | -0.05(-0.14%) |
Apr 04, 2008 | 36.25 | 36.50 | 35.75 | 36.25 | 13,956 | -0.40(-1.09%) |
Apr 03, 2008 | 36.65 | 36.70 | 35.70 | 36.65 | 5,531 | -0.10(-0.27%) |
Apr 02, 2008 | 34.90 | 36.85 | 36.35 | 36.75 | 3,444 | +1.85(+5.30%) |
Apr 01, 2008 | 34.90 | 34.90 | 34.90 | 34.90 | 0 | +0.00(+0.00%) |
Mar 31, 2008 | 34.90 | 34.90 | 33.76 | 34.90 | 5,857 | -1.45(-3.99%) |
Mar 28, 2008 | 36.35 | 36.35 | 36.35 | 36.35 | 0 | +0.00(+0.00%) |
Mar 27, 2008 | 36.25 | 36.45 | 36.35 | 36.35 | 320 | +0.10(+0.28%) |
Mar 26, 2008 | 36.25 | 36.25 | 36.25 | 36.25 | 0 | +2.60(+7.73%) |
Mar 25, 2008 | 6.250 | 33.65 | 33.65 | 33.65 | 537 | +0.00(+0.00%) |
Mar 24, 2008 | 34.15 | 33.65 | 33.65 | 33.65 | 220 | -0.50(-1.46%) |
Mar 21, 2008 | 34.15 | 34.15 | 34.15 | 34.15 | 144 | +0.00(+0.00%) |
Mar 20, 2008 | 34.15 | 34.15 | 34.15 | 34.15 | 144 | +1.15(+3.48%) |
Mar 19, 2008 | 33.00 | 33.75 | 33.00 | 33.00 | 211 | +0.50(+1.54%) |
Mar 18, 2008 | 30.50 | 33.00 | 32.10 | 32.50 | 2,193 | +2.00(+6.56%) |
Mar 17, 2008 | 30.50 | 31.35 | 29.85 | 30.50 | 14,359 | -3.40(-10.03%) |
Mar 14, 2008 | 33.90 | 33.90 | 33.90 | 33.90 | 0 | +0.00(+0.00%) |
Mar 13, 2008 | 33.90 | 33.90 | 33.90 | 33.90 | 0 | +0.00(+0.00%) |
Mar 12, 2008 | 33.90 | 33.90 | 33.15 | 33.90 | 3,794 | +1.50(+4.63%) |
Mar 11, 2008 | 32.40 | 32.50 | 32.40 | 32.40 | 7,270 | +0.40(+1.25%) |
Mar 10, 2008 | 32.00 | 32.25 | 31.25 | 32.00 | 2,677 | -0.85(-2.59%) |
Mar 07, 2008 | 32.85 | 32.85 | 32.70 | 32.85 | 840 | -0.40(-1.20%) |
Mar 06, 2008 | 33.40 | 33.25 | 32.85 | 33.25 | 411 | -0.15(-0.45%) |
Mar 05, 2008 | 32.25 | 33.40 | 33.40 | 33.40 | 1,000 | +1.15(+3.57%) |
Mar 04, 2008 | 32.25 | 32.25 | 32.25 | 32.25 | 230 | +0.15(+0.47%) |