Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 34.11 | 35.87 | 33.91 | 35.87 | 184,784 | +1.99(+5.88%) |
May 29, 2008 | 33.71 | 34.27 | 33.43 | 33.88 | 88,363 | +0.02(+0.05%) |
May 28, 2008 | 32.88 | 33.89 | 32.77 | 33.87 | 85,538 | +0.98(+2.97%) |
May 27, 2008 | 33.64 | 34.28 | 32.24 | 32.89 | 124,939 | -1.09(-3.21%) |
May 26, 2008 | 34.88 | 34.88 | 33.54 | 33.98 | 0 | +0.00(+0.00%) |
May 23, 2008 | 34.88 | 34.88 | 33.54 | 33.98 | 43,475 | -1.15(-3.28%) |
May 22, 2008 | 34.72 | 35.17 | 34.49 | 35.14 | 47,576 | +0.34(+0.97%) |
May 21, 2008 | 34.99 | 36.02 | 34.59 | 34.80 | 45,335 | -0.36(-1.03%) |
May 20, 2008 | 34.33 | 35.61 | 34.24 | 35.16 | 104,162 | +0.49(+1.42%) |
May 19, 2008 | 34.82 | 36.32 | 34.41 | 34.67 | 111,525 | -0.35(-1.01%) |
May 16, 2008 | 35.36 | 35.90 | 34.04 | 35.02 | 161,860 | -0.20(-0.57%) |
May 15, 2008 | 35.10 | 35.83 | 34.84 | 35.22 | 72,720 | -0.06(-0.17%) |
May 14, 2008 | 36.07 | 36.29 | 34.92 | 35.28 | 103,808 | -0.93(-2.57%) |
May 13, 2008 | 36.39 | 36.90 | 35.94 | 36.21 | 131,131 | -0.38(-1.05%) |
May 12, 2008 | 35.32 | 36.69 | 34.70 | 36.60 | 109,900 | +1.15(+3.23%) |
May 09, 2008 | 36.06 | 36.06 | 34.24 | 35.45 | 85,680 | -0.71(-1.96%) |
May 08, 2008 | 36.81 | 36.81 | 35.70 | 36.16 | 142,502 | -0.21(-0.57%) |
May 07, 2008 | 36.93 | 37.21 | 36.26 | 36.37 | 106,630 | -0.59(-1.60%) |
May 06, 2008 | 36.33 | 36.96 | 35.24 | 36.96 | 110,557 | +0.48(+1.31%) |
May 05, 2008 | 35.37 | 36.71 | 35.37 | 36.48 | 156,300 | +0.95(+2.68%) |
May 02, 2008 | 35.45 | 36.02 | 35.18 | 35.53 | 141,067 | -0.02(-0.06%) |
May 01, 2008 | 34.81 | 35.87 | 34.37 | 35.55 | 113,796 | +0.78(+2.26%) |
Apr 30, 2008 | 34.44 | 35.64 | 34.35 | 34.77 | 96,117 | +0.58(+1.69%) |
Apr 29, 2008 | 35.37 | 35.37 | 33.77 | 34.19 | 131,206 | -1.35(-3.81%) |
Apr 28, 2008 | 35.75 | 35.97 | 34.61 | 35.54 | 103,083 | -0.18(-0.52%) |
Apr 25, 2008 | 35.70 | 35.82 | 34.17 | 35.73 | 77,427 | +0.11(+0.30%) |
Apr 24, 2008 | 36.16 | 36.43 | 34.63 | 35.62 | 153,848 | -0.59(-1.63%) |
Apr 23, 2008 | 35.38 | 36.77 | 34.79 | 36.21 | 151,261 | +0.58(+1.64%) |
Apr 22, 2008 | 36.36 | 36.36 | 34.41 | 35.63 | 105,185 | -0.80(-2.20%) |
Apr 21, 2008 | 36.45 | 36.67 | 35.44 | 36.43 | 108,870 | +0.29(+0.81%) |
Apr 18, 2008 | 38.36 | 38.36 | 35.80 | 36.13 | 119,947 | -1.51(-4.02%) |
Apr 17, 2008 | 38.36 | 38.43 | 36.71 | 37.65 | 160,857 | -0.58(-1.51%) |
Apr 16, 2008 | 35.23 | 39.12 | 34.86 | 38.23 | 209,493 | +3.01(+8.54%) |
Apr 15, 2008 | 35.33 | 35.53 | 34.72 | 35.22 | 120,100 | +0.24(+0.68%) |
Apr 14, 2008 | 34.90 | 35.93 | 33.94 | 34.98 | 162,161 | +0.01(+0.02%) |
Apr 11, 2008 | 35.90 | 35.91 | 34.89 | 34.97 | 114,981 | -0.78(-2.19%) |
Apr 10, 2008 | 36.57 | 36.87 | 34.57 | 35.76 | 115,768 | -0.81(-2.23%) |
Apr 09, 2008 | 36.79 | 37.26 | 36.44 | 36.57 | 82,463 | -0.09(-0.25%) |
Apr 08, 2008 | 36.68 | 37.42 | 36.10 | 36.67 | 128,508 | +0.06(+0.17%) |
Apr 07, 2008 | 34.90 | 37.25 | 34.90 | 36.60 | 199,259 | +2.15(+6.25%) |
Apr 04, 2008 | 34.12 | 34.75 | 33.54 | 34.45 | 116,366 | +0.68(+2.03%) |
Apr 03, 2008 | 33.06 | 34.50 | 33.06 | 33.77 | 112,770 | +0.71(+2.14%) |
Apr 02, 2008 | 33.41 | 33.83 | 32.57 | 33.06 | 203,558 | -0.65(-1.94%) |
Apr 01, 2008 | 32.81 | 34.34 | 32.42 | 33.71 | 198,481 | +0.66(+2.00%) |
Mar 31, 2008 | 32.72 | 33.30 | 32.59 | 33.05 | 113,927 | +0.02(+0.07%) |
Mar 28, 2008 | 32.72 | 33.24 | 31.88 | 33.03 | 144,194 | +0.42(+1.30%) |
Mar 27, 2008 | 33.08 | 33.37 | 32.33 | 32.61 | 81,293 | -0.37(-1.12%) |
Mar 26, 2008 | 33.58 | 34.06 | 32.21 | 32.97 | 99,502 | -0.70(-2.08%) |
Mar 25, 2008 | 33.79 | 35.12 | 32.63 | 33.67 | 277,567 | -0.05(-0.16%) |
Mar 24, 2008 | 30.55 | 34.32 | 30.08 | 33.73 | 271,440 | +3.51(+11.63%) |
Mar 21, 2008 | 29.83 | 30.81 | 28.88 | 30.21 | 224,499 | +0.00(+0.00%) |
Mar 20, 2008 | 29.83 | 30.81 | 28.88 | 30.21 | 224,499 | +0.85(+2.91%) |
Mar 19, 2008 | 30.86 | 31.79 | 29.36 | 29.36 | 169,191 | -1.97(-6.28%) |
Mar 18, 2008 | 29.85 | 31.40 | 29.18 | 31.33 | 132,211 | +2.23(+7.66%) |
Mar 17, 2008 | 28.83 | 29.56 | 27.75 | 29.10 | 79,575 | -0.32(-1.10%) |
Mar 14, 2008 | 31.21 | 31.29 | 29.13 | 29.42 | 94,406 | -1.58(-5.08%) |
Mar 13, 2008 | 29.29 | 31.05 | 28.52 | 31.00 | 91,048 | +1.41(+4.78%) |
Mar 12, 2008 | 29.26 | 30.36 | 29.07 | 29.58 | 150,746 | +0.25(+0.84%) |
Mar 11, 2008 | 31.30 | 31.30 | 28.52 | 29.34 | 185,218 | -0.87(-2.88%) |
Mar 10, 2008 | 31.66 | 32.18 | 30.01 | 30.21 | 91,685 | -1.30(-4.12%) |
Mar 07, 2008 | 32.38 | 33.44 | 31.37 | 31.51 | 109,648 | -1.17(-3.58%) |
Mar 06, 2008 | 32.36 | 33.53 | 32.07 | 32.67 | 161,936 | +0.20(+0.62%) |
Mar 05, 2008 | 33.24 | 33.42 | 32.19 | 32.48 | 166,098 | -0.48(-1.45%) |
Mar 04, 2008 | 30.92 | 33.46 | 30.56 | 32.95 | 209,186 | +1.83(+5.88%) |