Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 33.12 | 33.24 | 32.88 | 33.08 | 272,992 | +0.06(+0.19%) |
May 29, 2008 | 32.52 | 33.49 | 32.52 | 33.02 | 174,685 | +0.48(+1.46%) |
May 28, 2008 | 33.25 | 33.25 | 32.29 | 32.54 | 266,732 | -0.63(-1.90%) |
May 27, 2008 | 32.80 | 33.30 | 32.58 | 33.17 | 222,876 | +0.30(+0.92%) |
May 26, 2008 | 33.04 | 33.04 | 32.47 | 32.87 | 0 | +0.00(+0.00%) |
May 23, 2008 | 33.04 | 33.04 | 32.47 | 32.87 | 228,975 | -0.19(-0.58%) |
May 22, 2008 | 32.70 | 33.11 | 32.20 | 33.06 | 436,710 | +0.84(+2.61%) |
May 21, 2008 | 32.03 | 32.64 | 31.79 | 32.22 | 407,976 | -0.02(-0.06%) |
May 20, 2008 | 31.05 | 32.56 | 30.41 | 32.24 | 918,654 | +1.18(+3.79%) |
May 19, 2008 | 30.29 | 31.68 | 29.96 | 31.06 | 1,004,901 | -1.01(-3.16%) |
May 16, 2008 | 32.29 | 32.29 | 31.15 | 32.08 | 279,263 | -0.20(-0.62%) |
May 15, 2008 | 31.95 | 32.36 | 31.51 | 32.28 | 251,575 | +0.39(+1.23%) |
May 14, 2008 | 31.24 | 32.30 | 31.06 | 31.89 | 539,976 | +0.75(+2.41%) |
May 13, 2008 | 30.81 | 31.26 | 30.20 | 31.14 | 409,606 | +0.31(+1.01%) |
May 12, 2008 | 30.32 | 31.13 | 30.20 | 30.83 | 377,167 | +0.51(+1.69%) |
May 09, 2008 | 30.60 | 30.60 | 29.91 | 30.31 | 281,003 | -0.50(-1.63%) |
May 08, 2008 | 30.91 | 31.32 | 30.66 | 30.82 | 638,343 | +0.15(+0.48%) |
May 07, 2008 | 31.05 | 31.38 | 30.63 | 30.67 | 497,375 | -0.21(-0.68%) |
May 06, 2008 | 30.87 | 30.98 | 30.39 | 30.88 | 535,640 | -0.17(-0.56%) |
May 05, 2008 | 31.15 | 31.95 | 30.38 | 31.05 | 710,145 | -0.65(-2.05%) |
May 02, 2008 | 32.17 | 32.17 | 31.52 | 31.70 | 448,027 | +0.01(+0.03%) |
May 01, 2008 | 31.15 | 32.04 | 31.15 | 31.69 | 446,164 | +0.55(+1.76%) |
Apr 30, 2008 | 30.64 | 31.74 | 29.91 | 31.15 | 736,308 | +0.28(+0.92%) |
Apr 29, 2008 | 31.22 | 31.31 | 30.25 | 30.86 | 588,554 | -0.48(-1.54%) |
Apr 28, 2008 | 29.42 | 31.35 | 29.04 | 31.35 | 1,442,407 | +1.43(+4.79%) |
Apr 25, 2008 | 31.32 | 31.32 | 27.35 | 29.91 | 4,772,439 | -6.82(-18.57%) |
Apr 24, 2008 | 35.79 | 36.81 | 35.17 | 36.74 | 539,627 | +0.78(+2.16%) |
Apr 23, 2008 | 35.57 | 36.21 | 34.91 | 35.96 | 260,987 | +0.53(+1.50%) |
Apr 22, 2008 | 36.28 | 36.28 | 34.96 | 35.43 | 343,525 | -1.11(-3.02%) |
Apr 21, 2008 | 36.90 | 36.93 | 36.14 | 36.53 | 194,194 | -0.77(-2.06%) |
Apr 18, 2008 | 37.48 | 37.98 | 36.99 | 37.30 | 179,264 | +0.26(+0.69%) |
Apr 17, 2008 | 36.90 | 37.14 | 35.85 | 37.05 | 481,241 | +0.00(+0.00%) |
Apr 16, 2008 | 36.76 | 37.48 | 36.47 | 37.05 | 314,951 | +0.66(+1.81%) |
Apr 15, 2008 | 36.61 | 36.75 | 35.91 | 36.39 | 382,738 | -0.20(-0.55%) |
Apr 14, 2008 | 38.43 | 38.43 | 36.50 | 36.59 | 441,249 | -2.05(-5.30%) |
Apr 11, 2008 | 39.08 | 39.44 | 38.44 | 38.64 | 498,926 | -0.86(-2.17%) |
Apr 10, 2008 | 38.54 | 39.97 | 38.41 | 39.49 | 576,442 | +0.95(+2.46%) |
Apr 09, 2008 | 38.54 | 38.95 | 37.90 | 38.54 | 236,927 | +0.00(+0.00%) |
Apr 08, 2008 | 38.64 | 38.77 | 37.96 | 38.54 | 259,371 | -0.10(-0.26%) |
Apr 07, 2008 | 39.55 | 39.62 | 38.32 | 38.64 | 196,030 | -0.56(-1.42%) |
Apr 04, 2008 | 40.58 | 40.58 | 38.94 | 39.20 | 249,843 | -0.83(-2.08%) |
Apr 03, 2008 | 39.91 | 40.55 | 39.85 | 40.03 | 229,263 | -0.16(-0.39%) |
Apr 02, 2008 | 39.94 | 40.66 | 39.49 | 40.19 | 514,364 | +0.16(+0.39%) |
Apr 01, 2008 | 38.77 | 40.11 | 38.25 | 40.03 | 553,669 | +1.49(+3.86%) |
Mar 31, 2008 | 37.79 | 38.59 | 37.75 | 38.54 | 339,806 | +0.50(+1.32%) |
Mar 28, 2008 | 38.95 | 39.07 | 37.49 | 38.04 | 387,032 | -1.02(-2.62%) |
Mar 27, 2008 | 38.73 | 39.80 | 38.73 | 39.06 | 256,744 | +0.32(+0.82%) |
Mar 26, 2008 | 39.80 | 39.87 | 38.40 | 38.74 | 183,169 | -1.32(-3.28%) |
Mar 25, 2008 | 39.81 | 40.12 | 39.19 | 40.06 | 366,339 | +0.52(+1.32%) |
Mar 24, 2008 | 38.77 | 39.64 | 38.40 | 39.54 | 219,847 | +0.95(+2.46%) |
Mar 21, 2008 | 39.45 | 40.05 | 37.95 | 38.59 | 798,062 | +0.00(+0.00%) |
Mar 20, 2008 | 39.45 | 40.05 | 37.95 | 38.59 | 798,062 | -0.70(-1.79%) |
Mar 19, 2008 | 40.15 | 40.71 | 39.29 | 39.29 | 305,030 | -0.53(-1.33%) |
Mar 18, 2008 | 39.26 | 39.98 | 38.36 | 39.82 | 450,588 | +1.34(+3.49%) |
Mar 17, 2008 | 39.22 | 39.64 | 38.09 | 38.48 | 334,681 | -1.21(-3.06%) |
Mar 14, 2008 | 40.64 | 40.74 | 39.27 | 39.69 | 719,759 | -0.67(-1.65%) |
Mar 13, 2008 | 40.38 | 40.66 | 39.49 | 40.36 | 577,562 | -0.48(-1.19%) |
Mar 12, 2008 | 40.20 | 41.84 | 39.66 | 40.85 | 635,017 | +0.78(+1.94%) |
Mar 11, 2008 | 40.77 | 40.77 | 38.72 | 40.07 | 421,467 | +0.48(+1.22%) |
Mar 10, 2008 | 40.37 | 40.70 | 39.59 | 39.59 | 214,811 | -0.72(-1.79%) |
Mar 07, 2008 | 39.99 | 40.76 | 39.07 | 40.31 | 297,253 | -0.22(-0.54%) |
Mar 06, 2008 | 41.81 | 42.14 | 40.31 | 40.53 | 542,830 | -1.53(-3.63%) |
Mar 05, 2008 | 42.63 | 42.69 | 41.91 | 42.05 | 356,113 | -0.58(-1.35%) |
Mar 04, 2008 | 41.83 | 43.00 | 41.28 | 42.63 | 494,218 | +0.26(+0.63%) |