Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 35.79 | 36.11 | 35.41 | 35.97 | 301,894 | +0.35(+0.98%) |
May 29, 2008 | 36.17 | 36.21 | 35.23 | 35.63 | 375,378 | -0.59(-1.62%) |
May 28, 2008 | 34.34 | 36.53 | 33.99 | 36.21 | 660,819 | +2.01(+5.89%) |
May 27, 2008 | 32.73 | 34.32 | 32.67 | 34.20 | 229,994 | +1.57(+4.80%) |
May 26, 2008 | 33.02 | 33.38 | 32.10 | 32.63 | 424,867 | +0.00(+0.00%) |
May 23, 2008 | 33.02 | 33.38 | 32.10 | 32.63 | 424,867 | -0.53(-1.59%) |
May 22, 2008 | 32.58 | 33.54 | 32.38 | 33.16 | 359,496 | +0.24(+0.73%) |
May 21, 2008 | 32.72 | 33.87 | 32.47 | 32.92 | 402,507 | +0.36(+1.10%) |
May 20, 2008 | 32.68 | 33.08 | 32.37 | 32.56 | 248,091 | -0.33(-1.00%) |
May 19, 2008 | 33.15 | 33.83 | 32.66 | 32.89 | 340,549 | -0.25(-0.75%) |
May 16, 2008 | 33.99 | 33.99 | 32.55 | 33.14 | 271,473 | -0.53(-1.57%) |
May 15, 2008 | 33.45 | 33.76 | 32.61 | 33.67 | 262,220 | +0.22(+0.66%) |
May 14, 2008 | 32.91 | 33.95 | 32.82 | 33.45 | 434,441 | +0.62(+1.88%) |
May 13, 2008 | 32.21 | 32.90 | 31.92 | 32.83 | 345,023 | +0.69(+2.14%) |
May 12, 2008 | 31.02 | 32.35 | 30.42 | 32.15 | 457,681 | +1.14(+3.67%) |
May 09, 2008 | 31.20 | 31.47 | 30.73 | 31.01 | 166,630 | -0.71(-2.23%) |
May 08, 2008 | 30.93 | 31.91 | 30.93 | 31.72 | 478,153 | +0.91(+2.94%) |
May 07, 2008 | 32.30 | 32.75 | 30.69 | 30.81 | 361,639 | -1.39(-4.30%) |
May 06, 2008 | 32.06 | 32.40 | 31.54 | 32.20 | 453,184 | +0.01(+0.03%) |
May 05, 2008 | 32.72 | 33.15 | 31.90 | 32.19 | 269,919 | -0.81(-2.45%) |
May 02, 2008 | 34.12 | 34.12 | 32.52 | 32.99 | 388,682 | -0.66(-1.96%) |
May 01, 2008 | 32.74 | 33.78 | 32.34 | 33.65 | 397,575 | +1.06(+3.24%) |
Apr 30, 2008 | 32.86 | 33.18 | 32.56 | 32.59 | 360,413 | -0.10(-0.30%) |
Apr 29, 2008 | 32.50 | 33.05 | 32.34 | 32.69 | 409,535 | +0.35(+1.08%) |
Apr 28, 2008 | 32.99 | 32.99 | 31.76 | 32.34 | 572,268 | -0.78(-2.35%) |
Apr 25, 2008 | 32.16 | 33.99 | 30.91 | 33.12 | 662,773 | +1.32(+4.14%) |
Apr 24, 2008 | 31.57 | 32.00 | 30.55 | 31.81 | 775,728 | +0.08(+0.25%) |
Apr 23, 2008 | 32.16 | 32.68 | 31.47 | 31.73 | 513,870 | -0.43(-1.33%) |
Apr 22, 2008 | 32.01 | 32.58 | 31.79 | 32.16 | 409,886 | +0.07(+0.22%) |
Apr 21, 2008 | 32.61 | 32.61 | 31.87 | 32.09 | 282,231 | -0.82(-2.48%) |
Apr 18, 2008 | 32.56 | 33.49 | 32.15 | 32.90 | 383,228 | +0.92(+2.87%) |
Apr 17, 2008 | 33.92 | 33.92 | 31.92 | 31.99 | 416,965 | -2.14(-6.28%) |
Apr 16, 2008 | 32.25 | 34.30 | 32.23 | 34.13 | 488,928 | +2.18(+6.83%) |
Apr 15, 2008 | 32.20 | 32.45 | 31.91 | 31.95 | 501,010 | -0.10(-0.31%) |
Apr 14, 2008 | 30.89 | 32.19 | 30.87 | 32.05 | 503,770 | +1.03(+3.31%) |
Apr 11, 2008 | 31.22 | 31.93 | 30.99 | 31.02 | 555,146 | -0.70(-2.20%) |
Apr 10, 2008 | 31.26 | 31.77 | 30.87 | 31.72 | 628,314 | +0.57(+1.82%) |
Apr 09, 2008 | 32.67 | 33.33 | 31.08 | 31.15 | 351,502 | -1.42(-4.35%) |
Apr 08, 2008 | 32.81 | 32.92 | 32.17 | 32.56 | 405,568 | -0.31(-0.94%) |
Apr 07, 2008 | 33.20 | 33.67 | 32.73 | 32.87 | 322,199 | -0.03(-0.09%) |
Apr 04, 2008 | 34.94 | 35.05 | 32.80 | 32.90 | 851,188 | -2.20(-6.28%) |
Apr 03, 2008 | 34.00 | 35.30 | 33.74 | 35.11 | 297,610 | +0.73(+2.12%) |
Apr 02, 2008 | 34.17 | 34.78 | 33.92 | 34.38 | 329,593 | +0.13(+0.38%) |
Apr 01, 2008 | 33.38 | 34.52 | 32.94 | 34.25 | 570,300 | +1.46(+4.44%) |
Mar 31, 2008 | 33.40 | 33.49 | 32.77 | 32.79 | 583,191 | -0.68(-2.03%) |
Mar 28, 2008 | 34.26 | 34.62 | 33.34 | 33.47 | 344,695 | -0.67(-1.96%) |
Mar 27, 2008 | 35.16 | 35.60 | 34.12 | 34.14 | 315,324 | -0.89(-2.53%) |
Mar 26, 2008 | 34.28 | 35.41 | 34.01 | 35.03 | 477,191 | +0.68(+1.97%) |
Mar 25, 2008 | 34.41 | 34.92 | 33.90 | 34.35 | 737,574 | -0.72(-2.05%) |
Mar 24, 2008 | 33.90 | 35.87 | 33.81 | 35.07 | 492,953 | +1.19(+3.50%) |
Mar 21, 2008 | 33.15 | 34.55 | 32.86 | 33.88 | 962,692 | +0.00(+0.00%) |
Mar 20, 2008 | 33.15 | 34.55 | 32.86 | 33.88 | 962,692 | +1.18(+3.60%) |
Mar 19, 2008 | 34.89 | 35.61 | 32.68 | 32.70 | 751,313 | -2.27(-6.50%) |
Mar 18, 2008 | 33.53 | 35.00 | 33.24 | 34.98 | 288,101 | +2.23(+6.82%) |
Mar 17, 2008 | 31.98 | 33.33 | 31.98 | 32.74 | 328,286 | +0.23(+0.71%) |
Mar 14, 2008 | 33.90 | 33.90 | 31.82 | 32.51 | 390,329 | -1.39(-4.09%) |
Mar 13, 2008 | 31.78 | 34.17 | 31.59 | 33.90 | 557,721 | +1.97(+6.18%) |
Mar 12, 2008 | 32.64 | 33.33 | 31.93 | 31.93 | 349,621 | -0.71(-2.17%) |
Mar 11, 2008 | 31.23 | 32.64 | 30.01 | 32.63 | 465,950 | +2.39(+7.91%) |
Mar 10, 2008 | 31.45 | 31.75 | 30.18 | 30.24 | 264,903 | -1.16(-3.68%) |
Mar 07, 2008 | 31.35 | 32.13 | 31.11 | 31.40 | 307,566 | -0.03(-0.10%) |
Mar 06, 2008 | 32.66 | 32.82 | 31.39 | 31.43 | 279,868 | -1.48(-4.48%) |
Mar 05, 2008 | 32.38 | 32.96 | 32.12 | 32.90 | 320,192 | +0.61(+1.88%) |
Mar 04, 2008 | 30.74 | 32.36 | 30.40 | 32.29 | 591,056 | +1.17(+3.75%) |