Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 33.80 | 33.85 | 33.44 | 33.47 | 1,257,987 | -0.33(-0.99%) |
May 29, 2008 | 33.31 | 33.93 | 33.31 | 33.80 | 1,195,253 | +0.43(+1.27%) |
May 28, 2008 | 33.66 | 33.76 | 33.10 | 33.38 | 1,109,274 | -0.23(-0.68%) |
May 27, 2008 | 33.38 | 33.73 | 33.33 | 33.61 | 810,458 | +0.16(+0.46%) |
May 26, 2008 | 33.90 | 33.94 | 33.41 | 33.45 | 0 | +0.00(+0.00%) |
May 23, 2008 | 33.90 | 33.94 | 33.41 | 33.45 | 1,608,905 | -0.53(-1.57%) |
May 22, 2008 | 33.66 | 34.17 | 33.66 | 33.99 | 2,150,264 | +0.29(+0.87%) |
May 21, 2008 | 34.21 | 34.41 | 33.61 | 33.69 | 1,014,901 | -0.56(-1.64%) |
May 20, 2008 | 34.42 | 34.50 | 34.11 | 34.26 | 733,941 | -0.29(-0.83%) |
May 19, 2008 | 34.59 | 34.94 | 34.51 | 34.55 | 545,262 | -0.05(-0.13%) |
May 16, 2008 | 34.92 | 34.99 | 34.39 | 34.59 | 721,042 | -0.33(-0.94%) |
May 15, 2008 | 34.68 | 34.94 | 34.47 | 34.92 | 865,125 | +0.38(+1.10%) |
May 14, 2008 | 34.59 | 34.82 | 34.48 | 34.54 | 734,930 | +0.07(+0.22%) |
May 13, 2008 | 34.63 | 34.68 | 34.30 | 34.46 | 648,117 | -0.14(-0.41%) |
May 12, 2008 | 34.03 | 34.61 | 34.03 | 34.61 | 486,374 | +0.60(+1.76%) |
May 09, 2008 | 33.93 | 34.35 | 33.90 | 34.01 | 301,047 | -0.22(-0.64%) |
May 08, 2008 | 34.42 | 34.46 | 34.01 | 34.23 | 908,252 | -0.13(-0.38%) |
May 07, 2008 | 35.14 | 35.17 | 34.27 | 34.36 | 770,333 | -0.67(-1.92%) |
May 06, 2008 | 34.67 | 35.16 | 34.44 | 35.03 | 965,619 | +0.07(+0.20%) |
May 05, 2008 | 35.05 | 35.14 | 34.76 | 34.96 | 711,299 | -0.17(-0.49%) |
May 02, 2008 | 35.50 | 35.69 | 35.02 | 35.14 | 2,448,942 | -0.01(-0.02%) |
May 01, 2008 | 34.11 | 35.29 | 34.11 | 35.14 | 2,604,802 | +1.03(+3.01%) |
Apr 30, 2008 | 34.33 | 34.75 | 34.07 | 34.11 | 955,929 | -0.24(-0.70%) |
Apr 29, 2008 | 34.56 | 34.64 | 34.29 | 34.36 | 642,245 | -0.22(-0.65%) |
Apr 28, 2008 | 34.53 | 34.82 | 34.38 | 34.58 | 711,005 | +0.05(+0.15%) |
Apr 25, 2008 | 34.37 | 34.64 | 33.96 | 34.53 | 974,343 | +0.39(+1.14%) |
Apr 24, 2008 | 33.57 | 34.41 | 33.43 | 34.14 | 2,069,683 | +0.71(+2.13%) |
Apr 23, 2008 | 33.79 | 33.82 | 33.28 | 33.42 | 918,296 | -0.24(-0.70%) |
Apr 22, 2008 | 33.80 | 33.87 | 33.53 | 33.66 | 1,196,752 | -0.34(-1.00%) |
Apr 21, 2008 | 34.42 | 34.47 | 33.85 | 34.00 | 1,229,014 | -0.57(-1.66%) |
Apr 18, 2008 | 34.84 | 34.99 | 34.48 | 34.57 | 832,456 | +0.35(+1.02%) |
Apr 17, 2008 | 33.94 | 34.34 | 33.68 | 34.22 | 1,022,018 | +0.22(+0.64%) |
Apr 16, 2008 | 33.34 | 34.08 | 33.33 | 34.01 | 794,012 | +0.82(+2.46%) |
Apr 15, 2008 | 32.98 | 33.24 | 32.90 | 33.19 | 732,110 | +0.45(+1.39%) |
Apr 14, 2008 | 33.37 | 33.44 | 32.73 | 32.74 | 1,064,755 | -0.69(-2.06%) |
Apr 11, 2008 | 33.71 | 33.97 | 33.42 | 33.42 | 702,070 | -0.45(-1.32%) |
Apr 10, 2008 | 33.79 | 34.20 | 33.56 | 33.87 | 903,924 | +0.05(+0.14%) |
Apr 09, 2008 | 34.46 | 34.48 | 33.78 | 33.83 | 804,637 | -0.52(-1.52%) |
Apr 08, 2008 | 34.44 | 34.56 | 34.20 | 34.35 | 727,812 | -0.27(-0.78%) |
Apr 07, 2008 | 34.86 | 35.05 | 34.52 | 34.62 | 1,334,149 | +0.18(+0.52%) |
Apr 04, 2008 | 34.86 | 34.86 | 34.33 | 34.44 | 1,362,501 | -0.31(-0.89%) |
Apr 03, 2008 | 34.66 | 34.92 | 34.41 | 34.75 | 1,266,475 | +0.01(+0.02%) |
Apr 02, 2008 | 34.90 | 35.24 | 34.64 | 34.75 | 1,431,078 | -0.04(-0.12%) |
Apr 01, 2008 | 33.51 | 34.79 | 33.42 | 34.79 | 1,460,107 | +1.53(+4.61%) |
Mar 31, 2008 | 33.11 | 33.64 | 32.96 | 33.25 | 1,875,342 | +0.12(+0.35%) |
Mar 28, 2008 | 33.75 | 33.82 | 33.09 | 33.14 | 1,277,865 | -0.52(-1.54%) |
Mar 27, 2008 | 34.08 | 34.30 | 33.63 | 33.65 | 1,009,729 | -0.42(-1.23%) |
Mar 26, 2008 | 34.62 | 34.63 | 33.92 | 34.07 | 1,039,939 | -0.67(-1.92%) |
Mar 25, 2008 | 34.78 | 34.90 | 34.36 | 34.74 | 2,018,195 | -0.34(-0.97%) |
Mar 24, 2008 | 34.81 | 35.54 | 34.79 | 35.08 | 1,724,858 | +0.35(+1.01%) |
Mar 21, 2008 | 33.61 | 34.76 | 33.61 | 34.73 | 1,608,534 | +0.00(+0.00%) |
Mar 20, 2008 | 33.61 | 34.76 | 33.61 | 34.73 | 1,608,534 | +1.18(+3.50%) |
Mar 19, 2008 | 34.19 | 34.60 | 33.55 | 33.56 | 1,468,991 | -0.37(-1.08%) |
Mar 18, 2008 | 33.11 | 33.96 | 32.98 | 33.92 | 1,591,862 | +1.23(+3.76%) |
Mar 17, 2008 | 32.23 | 33.01 | 32.02 | 32.70 | 2,574,655 | -0.39(-1.18%) |
Mar 14, 2008 | 34.10 | 34.23 | 32.76 | 33.09 | 2,036,396 | -0.83(-2.46%) |
Mar 13, 2008 | 33.35 | 34.11 | 32.85 | 33.92 | 1,589,316 | +0.18(+0.53%) |
Mar 12, 2008 | 34.30 | 34.89 | 33.72 | 33.74 | 866,878 | -0.47(-1.36%) |
Mar 11, 2008 | 33.30 | 34.23 | 33.13 | 34.21 | 1,788,851 | +1.60(+4.92%) |
Mar 10, 2008 | 32.92 | 33.18 | 32.49 | 32.60 | 1,623,426 | -0.32(-0.98%) |
Mar 07, 2008 | 32.61 | 33.33 | 32.48 | 32.93 | 2,121,207 | +0.07(+0.22%) |
Mar 06, 2008 | 33.47 | 33.57 | 32.84 | 32.86 | 2,432,597 | -0.88(-2.62%) |
Mar 05, 2008 | 33.84 | 34.18 | 33.41 | 33.74 | 2,446,229 | -0.03(-0.10%) |
Mar 04, 2008 | 33.56 | 33.92 | 33.18 | 33.78 | 1,632,827 | -0.05(-0.15%) |