Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 35.90 | 35.50 | 35.04 | 35.45 | 11,393 | -0.45(-1.25%) |
May 29, 2008 | 35.90 | 35.90 | 35.57 | 35.90 | 16,467 | -0.40(-1.10%) |
May 28, 2008 | 36.30 | 36.45 | 36.10 | 36.30 | 25,476 | +0.80(+2.25%) |
May 27, 2008 | 35.70 | 35.60 | 35.20 | 35.50 | 37,088 | -0.20(-0.56%) |
May 26, 2008 | 35.70 | 36.35 | 35.65 | 35.70 | 19,742 | +0.00(+0.00%) |
May 23, 2008 | 35.70 | 36.35 | 35.65 | 35.70 | 19,742 | +0.30(+0.85%) |
May 22, 2008 | 35.40 | 35.79 | 35.35 | 35.40 | 19,184 | +0.55(+1.58%) |
May 21, 2008 | 34.85 | 35.40 | 34.85 | 34.85 | 16,400 | -0.44(-1.25%) |
May 20, 2008 | 35.29 | 35.75 | 35.20 | 35.29 | 46,782 | -1.01(-2.78%) |
May 19, 2008 | 36.85 | 36.50 | 35.85 | 36.30 | 17,509 | -0.55(-1.49%) |
May 16, 2008 | 36.85 | 36.85 | 36.00 | 36.85 | 16,884 | +1.50(+4.24%) |
May 15, 2008 | 35.35 | 35.50 | 35.00 | 35.35 | 22,144 | +0.60(+1.73%) |
May 14, 2008 | 34.75 | 35.00 | 34.50 | 34.75 | 408,078 | +0.10(+0.29%) |
May 13, 2008 | 34.65 | 34.65 | 34.20 | 34.65 | 21,079 | -0.05(-0.14%) |
May 12, 2008 | 34.70 | 35.00 | 34.25 | 34.70 | 18,545 | +0.41(+1.20%) |
May 09, 2008 | 34.15 | 34.60 | 34.15 | 34.29 | 29,342 | +0.14(+0.41%) |
May 08, 2008 | 34.15 | 34.15 | 32.20 | 34.15 | 30,912 | +1.75(+5.40%) |
May 07, 2008 | 32.40 | 33.00 | 32.40 | 32.40 | 9,549 | -0.60(-1.82%) |
May 06, 2008 | 33.00 | 33.55 | 32.70 | 33.00 | 304,245 | +1.70(+5.43%) |
May 05, 2008 | 31.30 | 32.90 | 30.95 | 31.30 | 33,804 | +0.30(+0.97%) |
May 02, 2008 | 31.70 | 31.50 | 31.00 | 31.00 | 17,005 | -0.70(-2.21%) |
May 01, 2008 | 31.70 | 31.85 | 31.50 | 31.70 | 18,203 | -0.20(-0.63%) |
Apr 30, 2008 | 31.90 | 32.00 | 31.75 | 31.90 | 20,778 | +0.10(+0.31%) |
Apr 29, 2008 | 31.80 | 32.05 | 31.80 | 31.80 | 24,497 | -1.15(-3.49%) |
Apr 28, 2008 | 32.95 | 32.96 | 32.75 | 32.95 | 23,961 | +0.25(+0.76%) |
Apr 25, 2008 | 33.00 | 32.96 | 32.45 | 32.70 | 27,988 | -0.30(-0.91%) |
Apr 24, 2008 | 33.00 | 33.15 | 32.10 | 33.00 | 181,906 | +0.30(+0.92%) |
Apr 23, 2008 | 32.70 | 32.85 | 32.45 | 32.70 | 211,021 | +0.10(+0.31%) |
Apr 22, 2008 | 32.60 | 32.90 | 32.60 | 32.60 | 163,191 | -0.49(-1.48%) |
Apr 21, 2008 | 33.09 | 33.09 | 32.65 | 33.09 | 57,288 | +0.49(+1.50%) |
Apr 18, 2008 | 32.60 | 32.99 | 32.60 | 32.60 | 27,348 | +0.06(+0.18%) |
Apr 17, 2008 | 32.54 | 32.75 | 32.40 | 32.54 | 21,348 | -0.76(-2.28%) |
Apr 16, 2008 | 33.30 | 33.30 | 32.55 | 33.30 | 14,734 | +1.15(+3.58%) |
Apr 15, 2008 | 32.15 | 32.40 | 32.00 | 32.15 | 338,094 | +0.35(+1.10%) |
Apr 14, 2008 | 31.50 | 37.80 | 31.80 | 31.80 | 13,380 | +0.30(+0.95%) |
Apr 11, 2008 | 32.15 | 32.15 | 31.50 | 31.50 | 378,497 | -0.65(-2.02%) |
Apr 10, 2008 | 32.15 | 32.25 | 31.80 | 32.15 | 14,937 | -0.14(-0.43%) |
Apr 09, 2008 | 32.29 | 32.60 | 32.29 | 32.29 | 9,616 | -0.46(-1.40%) |
Apr 08, 2008 | 32.95 | 33.09 | 32.60 | 32.75 | 175,290 | -0.20(-0.61%) |
Apr 07, 2008 | 32.95 | 33.40 | 32.95 | 32.95 | 55,651 | +0.04(+0.12%) |
Apr 04, 2008 | 32.91 | 33.25 | 32.85 | 32.91 | 27,770 | -0.13(-0.39%) |
Apr 03, 2008 | 33.04 | 33.35 | 32.60 | 33.04 | 47,978 | -0.21(-0.63%) |
Apr 02, 2008 | 33.70 | 33.55 | 33.15 | 33.25 | 26,176 | -0.45(-1.34%) |
Apr 01, 2008 | 33.30 | 33.70 | 33.01 | 33.70 | 42,672 | +0.40(+1.20%) |
Mar 31, 2008 | 33.30 | 33.60 | 32.75 | 33.30 | 27,923 | +0.35(+1.06%) |
Mar 28, 2008 | 33.20 | 33.10 | 32.45 | 32.95 | 29,901 | -0.25(-0.75%) |
Mar 27, 2008 | 32.90 | 33.35 | 32.90 | 33.20 | 20,683 | +0.30(+0.91%) |
Mar 26, 2008 | 32.29 | 32.90 | 32.38 | 32.90 | 15,794 | +0.61(+1.89%) |
Mar 25, 2008 | 32.29 | 33.02 | 32.15 | 32.29 | 30,082 | +1.39(+4.50%) |
Mar 24, 2008 | 30.60 | 31.00 | 30.05 | 30.90 | 31,054 | +0.30(+0.98%) |
Mar 21, 2008 | 30.60 | 30.66 | 29.65 | 30.60 | 50,969 | +0.00(+0.00%) |
Mar 20, 2008 | 30.60 | 30.66 | 29.65 | 30.60 | 50,969 | +0.85(+2.86%) |
Mar 19, 2008 | 29.75 | 30.65 | 29.75 | 29.75 | 18,866 | -0.95(-3.09%) |
Mar 18, 2008 | 30.65 | 31.35 | 30.30 | 30.70 | 30,945 | +0.05(+0.16%) |
Mar 17, 2008 | 30.65 | 31.30 | 30.30 | 30.65 | 28,719 | -0.36(-1.16%) |
Mar 14, 2008 | 31.50 | 32.00 | 31.00 | 31.01 | 32,113 | -0.49(-1.56%) |
Mar 13, 2008 | 31.95 | 31.65 | 31.20 | 31.50 | 16,638 | -0.45(-1.41%) |
Mar 12, 2008 | 31.95 | 32.25 | 31.85 | 31.95 | 28,626 | +0.75(+2.40%) |
Mar 11, 2008 | 31.20 | 31.60 | 30.95 | 31.20 | 45,006 | +0.15(+0.48%) |
Mar 10, 2008 | 31.05 | 31.55 | 31.05 | 31.05 | 22,020 | +0.30(+0.98%) |
Mar 07, 2008 | 30.75 | 30.80 | 30.35 | 30.75 | 19,222 | -0.15(-0.49%) |
Mar 06, 2008 | 31.40 | 31.55 | 30.90 | 30.90 | 57,105 | -0.50(-1.59%) |
Mar 05, 2008 | 31.75 | 31.95 | 31.05 | 31.40 | 24,321 | -0.35(-1.10%) |
Mar 04, 2008 | 31.75 | 32.25 | 31.20 | 31.75 | 19,861 | +0.15(+0.47%) |