Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 32.88 | 32.97 | 32.27 | 32.61 | 600,935 | -0.29(-0.88%) |
May 29, 2008 | 32.16 | 33.06 | 32.08 | 32.90 | 473,963 | +0.52(+1.62%) |
May 28, 2008 | 33.02 | 33.08 | 31.92 | 32.37 | 551,719 | -0.66(-1.99%) |
May 27, 2008 | 32.82 | 33.12 | 32.69 | 33.03 | 381,875 | +0.20(+0.61%) |
May 26, 2008 | 32.73 | 33.00 | 32.32 | 32.83 | 0 | +0.00(+0.00%) |
May 23, 2008 | 32.73 | 33.00 | 32.32 | 32.83 | 626,092 | +0.03(+0.09%) |
May 22, 2008 | 32.60 | 33.15 | 32.46 | 32.80 | 571,426 | +0.07(+0.22%) |
May 21, 2008 | 32.52 | 33.15 | 32.52 | 32.73 | 780,882 | +0.21(+0.65%) |
May 20, 2008 | 32.79 | 32.81 | 32.42 | 32.52 | 834,110 | -0.37(-1.12%) |
May 19, 2008 | 32.94 | 33.33 | 32.66 | 32.88 | 803,258 | -0.23(-0.69%) |
May 16, 2008 | 34.03 | 34.13 | 33.02 | 33.11 | 556,528 | -0.98(-2.86%) |
May 15, 2008 | 33.78 | 34.09 | 33.58 | 34.09 | 457,743 | +0.39(+1.14%) |
May 14, 2008 | 33.70 | 33.78 | 33.27 | 33.70 | 427,391 | +0.21(+0.63%) |
May 13, 2008 | 33.61 | 33.67 | 33.26 | 33.49 | 309,568 | -0.19(-0.57%) |
May 12, 2008 | 33.16 | 33.77 | 33.03 | 33.68 | 466,105 | +0.63(+1.90%) |
May 09, 2008 | 32.80 | 33.27 | 32.55 | 33.06 | 261,555 | +0.17(+0.53%) |
May 08, 2008 | 33.28 | 33.28 | 32.59 | 32.88 | 805,463 | -0.14(-0.44%) |
May 07, 2008 | 33.89 | 33.95 | 32.92 | 33.03 | 480,940 | -0.80(-2.35%) |
May 06, 2008 | 33.41 | 33.87 | 32.41 | 33.82 | 802,158 | +0.35(+1.04%) |
May 05, 2008 | 33.43 | 33.73 | 33.11 | 33.47 | 698,737 | -0.19(-0.55%) |
May 02, 2008 | 34.26 | 34.58 | 33.34 | 33.66 | 751,086 | -0.60(-1.74%) |
May 01, 2008 | 32.97 | 34.53 | 32.88 | 34.26 | 815,440 | +1.21(+3.67%) |
Apr 30, 2008 | 33.04 | 33.43 | 32.76 | 33.05 | 862,746 | +0.16(+0.48%) |
Apr 29, 2008 | 32.88 | 33.15 | 32.81 | 32.89 | 699,088 | -0.10(-0.31%) |
Apr 28, 2008 | 32.71 | 33.15 | 32.41 | 32.99 | 589,217 | +0.27(+0.81%) |
Apr 25, 2008 | 32.42 | 32.79 | 31.79 | 32.73 | 522,597 | +0.34(+1.04%) |
Apr 24, 2008 | 31.06 | 32.47 | 30.98 | 32.39 | 749,962 | +1.40(+4.53%) |
Apr 23, 2008 | 31.07 | 31.56 | 30.89 | 30.98 | 890,757 | +0.05(+0.18%) |
Apr 22, 2008 | 30.63 | 31.26 | 30.43 | 30.93 | 958,690 | +0.19(+0.61%) |
Apr 21, 2008 | 30.70 | 31.34 | 30.09 | 30.74 | 1,274,808 | +0.64(+2.14%) |
Apr 18, 2008 | 29.95 | 31.15 | 29.85 | 30.10 | 589,831 | +0.42(+1.40%) |
Apr 17, 2008 | 29.23 | 29.86 | 28.98 | 29.68 | 517,186 | +0.30(+1.03%) |
Apr 16, 2008 | 28.72 | 29.48 | 28.72 | 29.38 | 644,070 | +0.90(+3.15%) |
Apr 15, 2008 | 28.14 | 28.69 | 28.14 | 28.48 | 645,108 | +0.34(+1.22%) |
Apr 14, 2008 | 29.11 | 29.24 | 28.10 | 28.14 | 572,050 | -1.03(-3.53%) |
Apr 11, 2008 | 28.83 | 29.60 | 28.78 | 29.17 | 977,756 | +0.14(+0.50%) |
Apr 10, 2008 | 29.42 | 29.67 | 28.78 | 29.03 | 1,050,070 | -0.49(-1.65%) |
Apr 09, 2008 | 29.86 | 30.12 | 29.42 | 29.51 | 1,115,538 | -0.25(-0.83%) |
Apr 08, 2008 | 29.72 | 30.02 | 29.38 | 29.76 | 886,412 | -0.14(-0.48%) |
Apr 07, 2008 | 29.98 | 30.20 | 29.61 | 29.91 | 873,081 | +0.08(+0.28%) |
Apr 04, 2008 | 30.62 | 30.62 | 29.81 | 29.82 | 551,099 | -0.87(-2.83%) |
Apr 03, 2008 | 30.80 | 30.86 | 30.29 | 30.69 | 843,030 | -0.18(-0.59%) |
Apr 02, 2008 | 31.05 | 31.35 | 30.38 | 30.87 | 616,910 | -0.10(-0.33%) |
Apr 01, 2008 | 30.56 | 30.97 | 30.23 | 30.97 | 959,601 | +1.10(+3.69%) |
Mar 31, 2008 | 29.70 | 30.37 | 29.42 | 29.87 | 725,695 | +0.30(+1.02%) |
Mar 28, 2008 | 30.16 | 30.52 | 29.48 | 29.57 | 529,950 | -0.53(-1.76%) |
Mar 27, 2008 | 30.84 | 30.86 | 30.01 | 30.10 | 700,929 | -0.60(-1.94%) |
Mar 26, 2008 | 31.27 | 31.30 | 30.51 | 30.70 | 615,105 | -0.71(-2.25%) |
Mar 25, 2008 | 30.79 | 31.73 | 30.45 | 31.40 | 891,646 | +0.56(+1.82%) |
Mar 24, 2008 | 31.67 | 31.90 | 30.78 | 30.84 | 1,502,929 | -0.83(-2.63%) |
Mar 21, 2008 | 30.13 | 31.67 | 30.07 | 31.67 | 945,979 | +0.00(+0.00%) |
Mar 20, 2008 | 30.13 | 31.67 | 30.07 | 31.67 | 945,979 | +1.60(+5.31%) |
Mar 19, 2008 | 30.44 | 30.98 | 30.04 | 30.07 | 971,060 | -0.42(-1.36%) |
Mar 18, 2008 | 29.78 | 30.49 | 29.30 | 30.49 | 883,163 | +1.11(+3.77%) |
Mar 17, 2008 | 28.33 | 29.66 | 28.18 | 29.38 | 1,029,204 | +0.26(+0.89%) |
Mar 14, 2008 | 29.98 | 30.05 | 28.87 | 29.12 | 1,232,068 | -0.58(-1.97%) |
Mar 13, 2008 | 29.13 | 29.90 | 28.41 | 29.71 | 984,153 | +0.42(+1.44%) |
Mar 12, 2008 | 29.85 | 30.59 | 29.27 | 29.28 | 891,842 | -0.64(-2.15%) |
Mar 11, 2008 | 28.45 | 29.93 | 28.44 | 29.93 | 961,682 | +2.03(+7.26%) |
Mar 10, 2008 | 27.92 | 28.39 | 27.77 | 27.90 | 771,230 | +0.01(+0.02%) |
Mar 07, 2008 | 27.52 | 28.33 | 27.40 | 27.90 | 955,875 | +0.18(+0.65%) |
Mar 06, 2008 | 28.27 | 28.39 | 27.71 | 27.72 | 534,287 | -0.63(-2.21%) |
Mar 05, 2008 | 28.75 | 29.24 | 28.26 | 28.34 | 681,925 | -0.32(-1.11%) |
Mar 04, 2008 | 28.57 | 28.87 | 28.07 | 28.66 | 723,445 | -0.16(-0.56%) |