Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 36.75 | 36.94 | 36.06 | 36.50 | 956,317 | +0.12(+0.33%) |
May 29, 2008 | 36.46 | 36.67 | 36.21 | 36.38 | 452,754 | +0.25(+0.69%) |
May 28, 2008 | 35.54 | 36.34 | 35.54 | 36.13 | 825,120 | +0.58(+1.63%) |
May 27, 2008 | 35.65 | 35.85 | 35.12 | 35.55 | 3,196,370 | -0.04(-0.11%) |
May 26, 2008 | 35.36 | 35.62 | 35.20 | 35.59 | 281,996 | -0.10(-0.28%) |
May 23, 2008 | 35.75 | 36.00 | 35.55 | 35.69 | 1,775,434 | -0.31(-0.86%) |
May 22, 2008 | 35.35 | 36.36 | 34.87 | 36.00 | 1,300,452 | +1.13(+3.24%) |
May 21, 2008 | 34.77 | 35.40 | 34.53 | 34.87 | 1,709,733 | -0.15(-0.43%) |
May 20, 2008 | 36.54 | 36.55 | 34.98 | 35.02 | 1,015,826 | -1.41(-3.87%) |
May 19, 2008 | 36.69 | 36.70 | 35.72 | 36.43 | 1,186,587 | +0.00(+0.00%) |
May 16, 2008 | 36.69 | 36.70 | 35.72 | 36.43 | 1,186,587 | +0.33(+0.91%) |
May 15, 2008 | 35.00 | 36.16 | 34.96 | 36.10 | 2,162,259 | +0.93(+2.64%) |
May 14, 2008 | 35.20 | 35.64 | 35.02 | 35.17 | 1,161,685 | -0.18(-0.51%) |
May 13, 2008 | 35.65 | 35.75 | 35.05 | 35.35 | 1,346,680 | -0.35(-0.98%) |
May 12, 2008 | 35.96 | 35.96 | 35.03 | 35.70 | 808,651 | +0.45(+1.28%) |
May 09, 2008 | 34.69 | 35.88 | 34.37 | 35.25 | 1,660,285 | +0.21(+0.60%) |
May 08, 2008 | 34.04 | 35.19 | 34.04 | 35.04 | 1,107,679 | +0.69(+2.01%) |
May 07, 2008 | 34.50 | 34.63 | 34.11 | 34.35 | 1,282,287 | +0.02(+0.06%) |
May 06, 2008 | 34.30 | 34.37 | 33.81 | 34.33 | 615,405 | -0.08(-0.23%) |
May 05, 2008 | 34.36 | 34.56 | 34.03 | 34.41 | 2,001,673 | -0.18(-0.52%) |
May 02, 2008 | 35.00 | 35.66 | 34.59 | 34.59 | 1,911,998 | +0.10(+0.29%) |
May 01, 2008 | 32.95 | 34.56 | 34.49 | 34.49 | 930,087 | +1.64(+4.99%) |
Apr 30, 2008 | 31.54 | 33.29 | 31.42 | 32.85 | 1,698,210 | +2.10(+6.83%) |
Apr 29, 2008 | 31.40 | 31.89 | 30.75 | 30.75 | 592,746 | -0.45(-1.44%) |
Apr 28, 2008 | 31.43 | 31.70 | 31.00 | 31.20 | 1,147,916 | +0.45(+1.46%) |
Apr 25, 2008 | 30.99 | 31.50 | 30.50 | 30.75 | 923,281 | +0.20(+0.65%) |
Apr 24, 2008 | 30.00 | 30.72 | 29.60 | 30.55 | 776,770 | +0.68(+2.28%) |
Apr 23, 2008 | 29.85 | 30.00 | 29.57 | 29.87 | 1,249,748 | +0.44(+1.50%) |
Apr 22, 2008 | 29.12 | 29.98 | 28.88 | 29.43 | 891,501 | +0.50(+1.73%) |
Apr 21, 2008 | 29.92 | 29.92 | 28.87 | 28.93 | 1,309,316 | -0.67(-2.26%) |
Apr 18, 2008 | 28.67 | 29.91 | 28.61 | 29.60 | 1,221,496 | +1.52(+5.41%) |
Apr 17, 2008 | 27.01 | 28.20 | 26.99 | 28.08 | 1,322,726 | +0.87(+3.20%) |
Apr 16, 2008 | 27.08 | 27.27 | 26.53 | 27.21 | 1,366,864 | -0.06(-0.22%) |
Apr 15, 2008 | 27.26 | 27.44 | 27.10 | 27.27 | 772,845 | -0.08(-0.29%) |
Apr 14, 2008 | 27.75 | 27.84 | 27.20 | 27.35 | 689,729 | -0.51(-1.83%) |
Apr 11, 2008 | 28.35 | 28.45 | 27.77 | 27.86 | 1,467,487 | -0.73(-2.55%) |
Apr 10, 2008 | 28.89 | 28.89 | 28.25 | 28.59 | 1,412,233 | -0.06(-0.21%) |
Apr 09, 2008 | 29.44 | 29.44 | 28.28 | 28.65 | 755,963 | -0.67(-2.29%) |
Apr 08, 2008 | 28.80 | 29.41 | 28.80 | 29.32 | 712,656 | +0.24(+0.83%) |
Apr 07, 2008 | 28.69 | 29.47 | 28.59 | 29.08 | 1,242,680 | +0.60(+2.11%) |
Apr 04, 2008 | 28.55 | 28.67 | 28.10 | 28.48 | 916,698 | +0.13(+0.46%) |
Apr 03, 2008 | 28.45 | 28.69 | 27.85 | 28.35 | 1,030,377 | -0.37(-1.29%) |
Apr 02, 2008 | 29.15 | 29.45 | 28.63 | 28.72 | 1,212,701 | -0.02(-0.07%) |
Apr 01, 2008 | 27.77 | 28.88 | 27.77 | 28.74 | 1,293,904 | +1.08(+3.90%) |
Mar 31, 2008 | 27.06 | 27.69 | 27.00 | 27.66 | 1,449,186 | +0.35(+1.28%) |
Mar 28, 2008 | 28.13 | 28.29 | 27.25 | 27.31 | 1,449,397 | -0.65(-2.32%) |
Mar 27, 2008 | 28.00 | 28.24 | 27.46 | 27.96 | 920,573 | -0.05(-0.18%) |
Mar 26, 2008 | 28.26 | 28.32 | 27.59 | 28.01 | 1,819,561 | -0.81(-2.81%) |
Mar 25, 2008 | 28.84 | 28.92 | 28.38 | 28.82 | 1,318,539 | +0.26(+0.91%) |
Mar 24, 2008 | 28.34 | 28.66 | 27.61 | 28.56 | 1,443,034 | +0.72(+2.59%) |
Mar 21, 2008 | 26.80 | 28.12 | 26.60 | 27.84 | 3,358,549 | +0.00(+0.00%) |
Mar 20, 2008 | 26.80 | 28.12 | 26.60 | 27.84 | 3,358,549 | +1.16(+4.35%) |
Mar 19, 2008 | 27.49 | 28.22 | 26.56 | 26.68 | 1,106,388 | -0.36(-1.33%) |
Mar 18, 2008 | 26.91 | 27.43 | 26.44 | 27.04 | 1,541,641 | +0.42(+1.58%) |
Mar 17, 2008 | 26.74 | 27.05 | 26.41 | 26.62 | 1,263,490 | -0.81(-2.95%) |
Mar 14, 2008 | 27.68 | 28.00 | 27.06 | 27.43 | 1,139,024 | -0.18(-0.65%) |
Mar 13, 2008 | 27.64 | 28.04 | 27.16 | 27.61 | 1,515,930 | -0.63(-2.23%) |
Mar 12, 2008 | 28.46 | 28.80 | 28.14 | 28.24 | 890,959 | -0.25(-0.88%) |
Mar 11, 2008 | 27.90 | 28.73 | 27.65 | 28.49 | 1,237,995 | +1.10(+4.02%) |
Mar 10, 2008 | 28.10 | 28.10 | 27.16 | 27.39 | 1,735,283 | -0.71(-2.53%) |
Mar 07, 2008 | 27.65 | 28.49 | 27.60 | 28.10 | 1,219,923 | -0.07(-0.25%) |
Mar 06, 2008 | 28.55 | 28.81 | 27.99 | 28.17 | 1,177,346 | -0.28(-0.98%) |
Mar 05, 2008 | 29.30 | 29.50 | 28.14 | 28.45 | 2,425,894 | -0.16(-0.56%) |
Mar 04, 2008 | 28.26 | 28.78 | 27.60 | 28.61 | 1,809,892 | +0.12(+0.42%) |