Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 33.47 | 33.62 | 32.99 | 33.59 | 190,513 | +0.24(+0.71%) |
May 29, 2008 | 33.36 | 33.57 | 32.98 | 33.36 | 89,834 | +0.14(+0.41%) |
May 28, 2008 | 33.46 | 33.77 | 32.87 | 33.22 | 42,354 | -0.24(-0.73%) |
May 27, 2008 | 33.67 | 33.80 | 33.19 | 33.46 | 56,031 | -0.13(-0.39%) |
May 26, 2008 | 33.73 | 33.96 | 33.57 | 33.59 | 41,577 | +0.00(+0.00%) |
May 23, 2008 | 33.73 | 33.96 | 33.57 | 33.59 | 41,577 | -0.15(-0.45%) |
May 22, 2008 | 33.87 | 34.26 | 33.71 | 33.75 | 85,322 | -0.29(-0.85%) |
May 21, 2008 | 34.37 | 34.57 | 33.94 | 34.03 | 73,076 | -0.35(-1.03%) |
May 20, 2008 | 34.78 | 34.85 | 34.38 | 34.39 | 66,333 | -0.47(-1.36%) |
May 19, 2008 | 35.43 | 35.43 | 34.76 | 34.86 | 46,530 | -0.04(-0.11%) |
May 16, 2008 | 34.95 | 35.29 | 34.81 | 34.90 | 55,042 | -0.11(-0.32%) |
May 15, 2008 | 35.04 | 35.24 | 34.74 | 35.01 | 132,307 | -0.10(-0.28%) |
May 14, 2008 | 35.04 | 35.18 | 34.97 | 35.11 | 47,006 | +0.24(+0.68%) |
May 13, 2008 | 35.18 | 36.09 | 34.80 | 34.87 | 50,501 | -0.32(-0.90%) |
May 12, 2008 | 35.18 | 35.24 | 34.67 | 35.19 | 46,814 | +0.27(+0.77%) |
May 09, 2008 | 34.83 | 35.19 | 34.53 | 34.92 | 37,185 | -0.01(-0.02%) |
May 08, 2008 | 34.83 | 35.27 | 34.61 | 34.93 | 62,265 | +0.28(+0.80%) |
May 07, 2008 | 35.55 | 35.55 | 34.62 | 34.65 | 76,183 | -0.80(-2.26%) |
May 06, 2008 | 35.43 | 35.48 | 34.89 | 35.45 | 50,145 | -0.20(-0.55%) |
May 05, 2008 | 36.50 | 36.50 | 35.10 | 35.65 | 101,617 | -0.38(-1.06%) |
May 02, 2008 | 36.81 | 36.85 | 35.79 | 36.03 | 69,186 | -0.75(-2.03%) |
May 01, 2008 | 35.04 | 36.81 | 35.04 | 36.78 | 105,887 | +1.72(+4.90%) |
Apr 30, 2008 | 35.39 | 35.65 | 34.69 | 35.06 | 57,047 | -0.45(-1.28%) |
Apr 29, 2008 | 35.68 | 35.68 | 35.04 | 35.51 | 51,542 | -0.22(-0.62%) |
Apr 28, 2008 | 36.04 | 36.04 | 35.41 | 35.73 | 87,472 | -0.49(-1.36%) |
Apr 25, 2008 | 35.99 | 36.23 | 35.43 | 36.23 | 61,380 | +0.54(+1.53%) |
Apr 24, 2008 | 34.94 | 35.78 | 34.76 | 35.68 | 75,506 | +0.43(+1.21%) |
Apr 23, 2008 | 35.07 | 35.48 | 34.91 | 35.25 | 54,792 | +0.23(+0.66%) |
Apr 22, 2008 | 35.04 | 35.45 | 34.82 | 35.03 | 50,095 | -0.07(-0.19%) |
Apr 21, 2008 | 35.65 | 35.65 | 35.06 | 35.09 | 49,470 | -0.52(-1.46%) |
Apr 18, 2008 | 35.97 | 35.98 | 35.29 | 35.61 | 71,642 | -0.01(-0.02%) |
Apr 17, 2008 | 35.68 | 35.74 | 35.04 | 35.62 | 70,475 | -0.01(-0.04%) |
Apr 16, 2008 | 34.99 | 35.63 | 34.73 | 35.63 | 108,890 | +0.96(+2.78%) |
Apr 15, 2008 | 34.34 | 34.66 | 34.10 | 34.66 | 61,987 | +0.56(+1.66%) |
Apr 14, 2008 | 34.07 | 34.43 | 34.03 | 34.10 | 66,850 | -0.11(-0.33%) |
Apr 11, 2008 | 34.30 | 34.89 | 34.13 | 34.21 | 54,599 | -0.56(-1.60%) |
Apr 10, 2008 | 34.43 | 34.95 | 34.43 | 34.77 | 38,814 | +0.22(+0.63%) |
Apr 09, 2008 | 33.87 | 34.92 | 33.87 | 34.55 | 103,862 | +0.80(+2.37%) |
Apr 08, 2008 | 34.13 | 34.13 | 33.71 | 33.75 | 63,885 | -0.43(-1.25%) |
Apr 07, 2008 | 34.15 | 34.33 | 33.95 | 34.18 | 44,399 | +0.29(+0.85%) |
Apr 04, 2008 | 34.19 | 34.49 | 33.83 | 33.89 | 52,900 | -0.37(-1.07%) |
Apr 03, 2008 | 34.34 | 34.56 | 33.83 | 34.26 | 64,133 | -0.16(-0.48%) |
Apr 02, 2008 | 34.67 | 34.95 | 33.96 | 34.42 | 88,870 | -0.53(-1.52%) |
Apr 01, 2008 | 34.26 | 34.95 | 33.73 | 34.95 | 150,816 | +1.36(+4.04%) |
Mar 31, 2008 | 33.15 | 33.80 | 32.85 | 33.59 | 140,453 | +0.57(+1.73%) |
Mar 28, 2008 | 33.34 | 33.57 | 32.92 | 33.02 | 120,719 | -0.19(-0.57%) |
Mar 27, 2008 | 33.65 | 33.71 | 33.11 | 33.21 | 59,373 | -0.31(-0.92%) |
Mar 26, 2008 | 33.78 | 34.30 | 33.47 | 33.52 | 93,051 | -0.19(-0.56%) |
Mar 25, 2008 | 33.46 | 34.30 | 33.11 | 33.71 | 92,636 | +0.12(+0.35%) |
Mar 24, 2008 | 33.98 | 33.98 | 32.91 | 33.59 | 106,519 | -0.20(-0.60%) |
Mar 21, 2008 | 33.44 | 33.80 | 32.56 | 33.80 | 156,864 | +0.00(+0.00%) |
Mar 20, 2008 | 33.44 | 33.80 | 32.56 | 33.80 | 156,864 | +0.40(+1.20%) |
Mar 19, 2008 | 34.13 | 34.62 | 33.29 | 33.40 | 214,360 | -0.47(-1.40%) |
Mar 18, 2008 | 33.74 | 33.93 | 33.04 | 33.87 | 167,220 | +0.45(+1.35%) |
Mar 17, 2008 | 32.81 | 33.86 | 32.81 | 33.42 | 99,641 | +0.14(+0.43%) |
Mar 14, 2008 | 34.15 | 34.62 | 33.21 | 33.27 | 97,637 | -0.77(-2.27%) |
Mar 13, 2008 | 33.14 | 34.22 | 32.86 | 34.05 | 101,840 | +0.91(+2.73%) |
Mar 12, 2008 | 34.41 | 34.41 | 33.09 | 33.14 | 72,709 | -0.88(-2.59%) |
Mar 11, 2008 | 33.55 | 34.28 | 33.11 | 34.02 | 163,074 | +1.00(+3.04%) |
Mar 10, 2008 | 33.65 | 33.90 | 33.01 | 33.02 | 112,343 | -0.57(-1.70%) |
Mar 07, 2008 | 32.83 | 33.75 | 32.52 | 33.59 | 142,262 | +0.47(+1.41%) |
Mar 06, 2008 | 33.44 | 33.75 | 33.04 | 33.12 | 143,873 | -0.32(-0.96%) |
Mar 05, 2008 | 34.36 | 34.36 | 33.44 | 33.44 | 97,541 | -0.94(-2.73%) |
Mar 04, 2008 | 33.12 | 34.43 | 32.77 | 34.38 | 245,320 | +1.21(+3.64%) |