Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 33.62 | 33.62 | 32.78 | 33.39 | 272,983 | -0.14(-0.41%) |
May 29, 2008 | 33.14 | 33.96 | 32.67 | 33.53 | 295,970 | +0.36(+1.09%) |
May 28, 2008 | 33.20 | 33.35 | 32.72 | 33.17 | 344,859 | +0.09(+0.26%) |
May 27, 2008 | 32.40 | 33.16 | 31.78 | 33.08 | 115,590 | +0.80(+2.47%) |
May 26, 2008 | 33.20 | 33.21 | 31.77 | 32.29 | 221,650 | +0.00(+0.00%) |
May 23, 2008 | 33.20 | 33.21 | 31.77 | 32.29 | 221,650 | -1.21(-3.61%) |
May 22, 2008 | 33.62 | 34.16 | 32.96 | 33.50 | 292,576 | -0.07(-0.20%) |
May 21, 2008 | 34.03 | 35.66 | 33.38 | 33.56 | 511,979 | -0.36(-1.06%) |
May 20, 2008 | 34.10 | 34.33 | 33.14 | 33.93 | 416,068 | -0.30(-0.88%) |
May 19, 2008 | 34.17 | 35.22 | 34.04 | 34.23 | 333,207 | +0.12(+0.35%) |
May 16, 2008 | 34.65 | 34.93 | 33.58 | 34.11 | 145,905 | -0.27(-0.77%) |
May 15, 2008 | 33.75 | 34.47 | 33.75 | 34.37 | 126,231 | +0.58(+1.70%) |
May 14, 2008 | 34.76 | 34.76 | 33.74 | 33.80 | 180,414 | -0.96(-2.77%) |
May 13, 2008 | 33.20 | 35.38 | 32.70 | 34.76 | 343,327 | +1.64(+4.95%) |
May 12, 2008 | 33.26 | 33.47 | 32.61 | 33.12 | 236,737 | -0.06(-0.18%) |
May 09, 2008 | 32.96 | 33.42 | 32.33 | 33.18 | 146,882 | -0.03(-0.10%) |
May 08, 2008 | 32.51 | 33.47 | 32.32 | 33.21 | 212,086 | +0.72(+2.22%) |
May 07, 2008 | 32.53 | 33.25 | 32.12 | 32.49 | 322,490 | +0.04(+0.13%) |
May 06, 2008 | 32.13 | 32.88 | 31.77 | 32.45 | 162,559 | +0.06(+0.19%) |
May 05, 2008 | 31.94 | 32.86 | 31.94 | 32.39 | 158,646 | +0.41(+1.29%) |
May 02, 2008 | 32.34 | 32.83 | 31.85 | 31.98 | 156,668 | -0.35(-1.09%) |
May 01, 2008 | 31.43 | 32.53 | 31.11 | 32.33 | 261,041 | +0.88(+2.78%) |
Apr 30, 2008 | 30.61 | 32.31 | 30.61 | 31.45 | 459,334 | +0.62(+2.00%) |
Apr 29, 2008 | 31.83 | 31.83 | 30.14 | 30.84 | 458,637 | -0.96(-3.02%) |
Apr 28, 2008 | 30.48 | 32.18 | 29.92 | 31.80 | 485,718 | +1.33(+4.37%) |
Apr 25, 2008 | 31.38 | 31.87 | 30.05 | 30.47 | 322,259 | -0.88(-2.79%) |
Apr 24, 2008 | 30.93 | 31.37 | 29.71 | 31.34 | 513,689 | +0.49(+1.59%) |
Apr 23, 2008 | 31.61 | 32.19 | 29.94 | 30.85 | 851,900 | -0.56(-1.78%) |
Apr 22, 2008 | 35.08 | 35.08 | 30.57 | 31.41 | 1,225,528 | -4.38(-12.23%) |
Apr 21, 2008 | 35.74 | 36.37 | 35.03 | 35.79 | 317,386 | -0.03(-0.10%) |
Apr 18, 2008 | 35.12 | 35.99 | 33.63 | 35.82 | 241,387 | +1.63(+4.77%) |
Apr 17, 2008 | 33.75 | 34.46 | 33.32 | 34.19 | 192,359 | -0.09(-0.25%) |
Apr 16, 2008 | 32.72 | 35.60 | 32.60 | 34.28 | 581,524 | +1.73(+5.33%) |
Apr 15, 2008 | 32.04 | 32.68 | 31.66 | 32.54 | 137,335 | +0.66(+2.07%) |
Apr 14, 2008 | 32.48 | 32.53 | 31.79 | 31.88 | 136,573 | -0.67(-2.06%) |
Apr 11, 2008 | 32.50 | 32.72 | 31.85 | 32.55 | 446,758 | -0.67(-2.01%) |
Apr 10, 2008 | 33.02 | 33.63 | 32.51 | 33.22 | 266,089 | +0.27(+0.81%) |
Apr 09, 2008 | 33.20 | 33.36 | 32.26 | 32.96 | 283,180 | -0.07(-0.21%) |
Apr 08, 2008 | 33.04 | 33.44 | 32.53 | 33.02 | 176,541 | -0.31(-0.93%) |
Apr 07, 2008 | 34.82 | 35.02 | 33.28 | 33.33 | 189,660 | -1.18(-3.41%) |
Apr 04, 2008 | 34.47 | 34.90 | 34.00 | 34.51 | 179,406 | +0.21(+0.63%) |
Apr 03, 2008 | 33.13 | 34.71 | 33.02 | 34.29 | 244,646 | +0.82(+2.44%) |
Apr 02, 2008 | 33.47 | 34.46 | 33.09 | 33.48 | 298,825 | -0.10(-0.31%) |
Apr 01, 2008 | 33.85 | 34.15 | 33.16 | 33.58 | 262,397 | +0.32(+0.95%) |
Mar 31, 2008 | 32.78 | 33.47 | 32.14 | 33.26 | 386,374 | +0.36(+1.10%) |
Mar 28, 2008 | 33.02 | 33.63 | 32.79 | 32.90 | 303,100 | +0.24(+0.74%) |
Mar 27, 2008 | 33.12 | 33.73 | 32.62 | 32.66 | 287,177 | -0.35(-1.07%) |
Mar 26, 2008 | 32.87 | 33.13 | 32.33 | 33.02 | 170,813 | +0.30(+0.92%) |
Mar 25, 2008 | 32.41 | 32.86 | 31.51 | 32.72 | 280,314 | +0.24(+0.74%) |
Mar 24, 2008 | 30.96 | 32.47 | 30.89 | 32.47 | 450,768 | +1.70(+5.52%) |
Mar 21, 2008 | 29.62 | 30.94 | 29.09 | 30.78 | 682,079 | +0.00(+0.00%) |
Mar 20, 2008 | 29.62 | 30.94 | 29.09 | 30.78 | 682,079 | +1.52(+5.19%) |
Mar 19, 2008 | 29.69 | 30.28 | 29.05 | 29.26 | 314,823 | -0.35(-1.19%) |
Mar 18, 2008 | 29.24 | 30.19 | 28.35 | 29.61 | 536,758 | +0.91(+3.17%) |
Mar 17, 2008 | 28.58 | 29.74 | 27.81 | 28.70 | 347,041 | -0.70(-2.39%) |
Mar 14, 2008 | 30.79 | 31.19 | 28.96 | 29.40 | 461,341 | -1.05(-3.44%) |
Mar 13, 2008 | 28.54 | 30.97 | 28.15 | 30.45 | 480,465 | +1.53(+5.28%) |
Mar 12, 2008 | 28.84 | 30.11 | 28.38 | 28.92 | 333,719 | +0.17(+0.60%) |
Mar 11, 2008 | 28.09 | 28.86 | 27.40 | 28.75 | 402,487 | +1.63(+6.01%) |
Mar 10, 2008 | 29.04 | 29.09 | 27.10 | 27.12 | 359,915 | -1.88(-6.48%) |
Mar 07, 2008 | 29.57 | 29.76 | 28.61 | 29.00 | 266,419 | -0.94(-3.15%) |
Mar 06, 2008 | 31.18 | 31.63 | 29.87 | 29.94 | 280,109 | -1.30(-4.15%) |
Mar 05, 2008 | 31.51 | 31.93 | 31.14 | 31.24 | 348,388 | -0.48(-1.51%) |
Mar 04, 2008 | 31.99 | 31.99 | 31.21 | 31.72 | 311,084 | -0.40(-1.26%) |