Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 32.70 | 32.91 | 32.56 | 32.78 | 626,661 | -0.08(-0.23%) |
May 29, 2008 | 32.54 | 32.86 | 32.44 | 32.85 | 516,996 | +0.28(+0.86%) |
May 28, 2008 | 32.84 | 32.84 | 32.32 | 32.57 | 542,865 | +0.05(+0.16%) |
May 27, 2008 | 31.97 | 32.75 | 31.97 | 32.52 | 470,502 | +0.52(+1.63%) |
May 26, 2008 | 31.89 | 32.12 | 31.69 | 32.00 | 0 | +0.00(+0.00%) |
May 23, 2008 | 31.89 | 32.12 | 31.69 | 32.00 | 571,711 | +0.09(+0.28%) |
May 22, 2008 | 31.63 | 32.02 | 31.62 | 31.91 | 655,738 | +0.18(+0.55%) |
May 21, 2008 | 32.44 | 32.64 | 31.67 | 31.74 | 461,809 | -0.74(-2.29%) |
May 20, 2008 | 32.46 | 32.65 | 32.21 | 32.48 | 416,429 | -0.06(-0.18%) |
May 19, 2008 | 31.87 | 32.61 | 31.72 | 32.54 | 520,569 | +0.04(+0.11%) |
May 16, 2008 | 32.90 | 33.04 | 32.00 | 32.50 | 449,237 | -0.18(-0.56%) |
May 15, 2008 | 32.56 | 32.73 | 31.89 | 32.68 | 267,638 | -0.02(-0.07%) |
May 14, 2008 | 32.60 | 32.99 | 32.35 | 32.71 | 314,759 | +0.04(+0.13%) |
May 13, 2008 | 32.57 | 32.73 | 32.29 | 32.67 | 263,088 | +0.08(+0.23%) |
May 12, 2008 | 31.85 | 32.63 | 31.84 | 32.59 | 685,692 | +0.92(+2.90%) |
May 09, 2008 | 31.47 | 31.97 | 31.17 | 31.67 | 421,618 | -0.02(-0.07%) |
May 08, 2008 | 31.68 | 32.22 | 31.36 | 31.69 | 487,063 | -0.15(-0.48%) |
May 07, 2008 | 32.74 | 32.74 | 31.63 | 31.85 | 579,825 | -0.67(-2.07%) |
May 06, 2008 | 32.49 | 32.71 | 32.11 | 32.52 | 625,129 | +0.03(+0.09%) |
May 05, 2008 | 31.94 | 32.51 | 31.16 | 32.49 | 870,403 | +0.12(+0.38%) |
May 02, 2008 | 32.37 | 33.25 | 32.26 | 32.37 | 766,832 | +0.43(+1.36%) |
May 01, 2008 | 30.94 | 32.14 | 30.74 | 31.93 | 519,389 | +1.19(+3.89%) |
Apr 30, 2008 | 31.26 | 31.93 | 30.65 | 30.74 | 554,195 | -0.65(-2.07%) |
Apr 29, 2008 | 32.36 | 32.36 | 31.24 | 31.39 | 321,671 | -0.71(-2.23%) |
Apr 28, 2008 | 31.91 | 32.17 | 31.36 | 32.10 | 443,957 | +0.35(+1.09%) |
Apr 25, 2008 | 31.88 | 32.03 | 31.19 | 31.76 | 691,186 | +0.29(+0.91%) |
Apr 24, 2008 | 31.00 | 31.54 | 30.75 | 31.47 | 699,298 | +0.69(+2.23%) |
Apr 23, 2008 | 30.45 | 31.02 | 30.34 | 30.79 | 335,173 | +0.49(+1.60%) |
Apr 22, 2008 | 30.91 | 30.93 | 29.95 | 30.30 | 390,712 | -0.69(-2.23%) |
Apr 21, 2008 | 31.15 | 31.50 | 30.88 | 30.99 | 332,189 | -0.44(-1.40%) |
Apr 18, 2008 | 31.80 | 31.82 | 31.04 | 31.43 | 421,102 | -0.11(-0.33%) |
Apr 17, 2008 | 31.55 | 31.94 | 31.32 | 31.54 | 348,633 | -0.19(-0.61%) |
Apr 16, 2008 | 30.94 | 31.73 | 30.45 | 31.73 | 410,787 | +1.41(+4.65%) |
Apr 15, 2008 | 29.36 | 30.32 | 29.36 | 30.32 | 359,056 | +0.89(+3.02%) |
Apr 14, 2008 | 29.67 | 30.01 | 29.28 | 29.43 | 454,084 | +0.06(+0.22%) |
Apr 11, 2008 | 29.64 | 29.90 | 29.26 | 29.36 | 408,604 | -0.80(-2.64%) |
Apr 10, 2008 | 30.04 | 30.28 | 29.74 | 30.16 | 506,563 | +0.24(+0.80%) |
Apr 09, 2008 | 31.20 | 31.20 | 29.92 | 29.92 | 485,147 | -1.08(-3.49%) |
Apr 08, 2008 | 31.04 | 31.21 | 30.79 | 31.00 | 354,072 | -0.17(-0.54%) |
Apr 07, 2008 | 31.56 | 31.78 | 30.68 | 31.17 | 347,574 | -0.11(-0.34%) |
Apr 04, 2008 | 31.68 | 31.91 | 31.20 | 31.28 | 500,743 | -0.40(-1.28%) |
Apr 03, 2008 | 31.24 | 31.81 | 30.85 | 31.68 | 443,188 | +0.36(+1.14%) |
Apr 02, 2008 | 31.19 | 31.47 | 30.54 | 31.33 | 492,887 | -0.02(-0.06%) |
Apr 01, 2008 | 29.46 | 31.34 | 29.46 | 31.34 | 665,486 | +2.16(+7.40%) |
Mar 31, 2008 | 28.63 | 30.28 | 28.18 | 29.18 | 797,320 | -0.37(-1.25%) |
Mar 28, 2008 | 30.23 | 30.55 | 29.39 | 29.55 | 405,957 | -0.68(-2.25%) |
Mar 27, 2008 | 30.84 | 31.07 | 30.18 | 30.23 | 519,358 | -0.53(-1.71%) |
Mar 26, 2008 | 31.85 | 31.85 | 30.68 | 30.76 | 471,258 | -1.09(-3.44%) |
Mar 25, 2008 | 31.25 | 32.03 | 31.06 | 31.85 | 665,209 | +0.66(+2.12%) |
Mar 24, 2008 | 30.99 | 31.54 | 30.81 | 31.19 | 524,982 | +0.25(+0.79%) |
Mar 21, 2008 | 30.55 | 31.06 | 30.38 | 30.95 | 1,237,122 | +0.00(+0.00%) |
Mar 20, 2008 | 30.55 | 31.06 | 30.38 | 30.95 | 1,237,122 | +0.63(+2.09%) |
Mar 19, 2008 | 30.27 | 30.92 | 29.74 | 30.31 | 748,723 | +0.16(+0.54%) |
Mar 18, 2008 | 29.46 | 30.39 | 28.63 | 30.15 | 1,220,529 | +1.00(+3.43%) |
Mar 17, 2008 | 28.30 | 29.53 | 27.91 | 29.15 | 701,197 | +0.07(+0.24%) |
Mar 14, 2008 | 29.18 | 29.81 | 27.78 | 29.08 | 738,598 | -0.27(-0.92%) |
Mar 13, 2008 | 28.47 | 29.50 | 27.96 | 29.35 | 605,264 | +0.18(+0.62%) |
Mar 12, 2008 | 28.67 | 29.97 | 28.67 | 29.17 | 805,242 | +0.16(+0.55%) |
Mar 11, 2008 | 28.06 | 29.01 | 27.65 | 29.01 | 823,070 | +1.86(+6.86%) |
Mar 10, 2008 | 28.16 | 28.16 | 27.12 | 27.15 | 631,052 | -0.64(-2.30%) |
Mar 07, 2008 | 26.96 | 28.09 | 26.64 | 27.78 | 550,996 | +0.83(+3.06%) |
Mar 06, 2008 | 27.85 | 28.08 | 26.95 | 26.96 | 609,888 | -1.22(-4.34%) |
Mar 05, 2008 | 28.56 | 28.90 | 27.86 | 28.18 | 754,530 | -0.48(-1.68%) |
Mar 04, 2008 | 28.59 | 28.95 | 27.98 | 28.66 | 741,721 | -0.19(-0.67%) |