Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 33.92 | 34.22 | 33.80 | 34.22 | 361,069 | +0.17(+0.51%) |
May 29, 2008 | 33.94 | 34.33 | 33.94 | 34.05 | 236,878 | +0.04(+0.11%) |
May 28, 2008 | 34.20 | 34.22 | 33.92 | 34.01 | 175,451 | -0.03(-0.08%) |
May 27, 2008 | 33.59 | 34.09 | 33.59 | 34.03 | 190,544 | +0.58(+1.74%) |
May 26, 2008 | 33.84 | 33.99 | 33.44 | 33.45 | 0 | +0.00(+0.00%) |
May 23, 2008 | 33.84 | 33.99 | 33.44 | 33.45 | 178,069 | -0.55(-1.62%) |
May 22, 2008 | 33.47 | 34.05 | 33.42 | 34.00 | 193,423 | +0.47(+1.39%) |
May 21, 2008 | 33.70 | 34.05 | 33.48 | 33.53 | 295,632 | -0.18(-0.52%) |
May 20, 2008 | 33.58 | 33.85 | 33.51 | 33.71 | 258,897 | +0.08(+0.25%) |
May 19, 2008 | 33.59 | 33.68 | 33.33 | 33.63 | 323,834 | +0.12(+0.35%) |
May 16, 2008 | 33.78 | 33.78 | 33.37 | 33.51 | 250,525 | -0.15(-0.44%) |
May 15, 2008 | 33.42 | 33.70 | 33.20 | 33.66 | 276,380 | +0.19(+0.58%) |
May 14, 2008 | 33.31 | 33.68 | 33.31 | 33.46 | 225,762 | +0.09(+0.27%) |
May 13, 2008 | 33.42 | 33.42 | 33.20 | 33.37 | 183,189 | -0.06(-0.19%) |
May 12, 2008 | 33.02 | 33.47 | 32.84 | 33.44 | 225,521 | +0.50(+1.52%) |
May 09, 2008 | 32.50 | 33.05 | 32.40 | 32.94 | 188,894 | +0.23(+0.71%) |
May 08, 2008 | 32.41 | 32.85 | 32.12 | 32.70 | 421,315 | +0.43(+1.33%) |
May 07, 2008 | 32.46 | 32.50 | 32.21 | 32.27 | 141,860 | -0.09(-0.29%) |
May 06, 2008 | 32.18 | 32.41 | 31.87 | 32.37 | 151,637 | +0.02(+0.06%) |
May 05, 2008 | 32.54 | 32.61 | 32.18 | 32.35 | 218,653 | -0.34(-1.03%) |
May 02, 2008 | 32.86 | 32.86 | 32.43 | 32.69 | 261,160 | -0.09(-0.28%) |
May 01, 2008 | 32.34 | 32.82 | 32.16 | 32.78 | 183,502 | +0.44(+1.36%) |
Apr 30, 2008 | 32.59 | 32.85 | 32.28 | 32.34 | 207,093 | +0.04(+0.12%) |
Apr 29, 2008 | 32.13 | 32.45 | 32.11 | 32.30 | 186,276 | +0.17(+0.52%) |
Apr 28, 2008 | 31.89 | 32.38 | 31.89 | 32.13 | 175,879 | +0.02(+0.06%) |
Apr 25, 2008 | 32.15 | 32.28 | 31.73 | 32.11 | 159,282 | -0.05(-0.14%) |
Apr 24, 2008 | 31.84 | 32.21 | 31.62 | 32.15 | 188,904 | +0.38(+1.20%) |
Apr 23, 2008 | 31.86 | 31.95 | 31.71 | 31.77 | 172,584 | -0.05(-0.16%) |
Apr 22, 2008 | 32.39 | 32.50 | 31.73 | 31.82 | 227,144 | -0.69(-2.13%) |
Apr 21, 2008 | 32.62 | 32.62 | 32.23 | 32.52 | 136,731 | -0.29(-0.89%) |
Apr 18, 2008 | 32.92 | 32.96 | 32.41 | 32.81 | 248,214 | +0.30(+0.94%) |
Apr 17, 2008 | 32.50 | 32.56 | 32.33 | 32.50 | 195,342 | -0.05(-0.16%) |
Apr 16, 2008 | 32.24 | 33.10 | 32.00 | 32.56 | 332,682 | +0.61(+1.91%) |
Apr 15, 2008 | 31.60 | 31.97 | 31.51 | 31.95 | 283,911 | +0.47(+1.48%) |
Apr 14, 2008 | 31.23 | 31.54 | 31.23 | 31.48 | 231,867 | +0.18(+0.58%) |
Apr 11, 2008 | 31.91 | 32.01 | 31.27 | 31.30 | 330,178 | -0.89(-2.76%) |
Apr 10, 2008 | 32.72 | 32.72 | 32.01 | 32.19 | 476,369 | -0.62(-1.90%) |
Apr 09, 2008 | 33.16 | 33.18 | 32.81 | 32.81 | 160,488 | -0.29(-0.86%) |
Apr 08, 2008 | 33.05 | 33.18 | 32.85 | 33.09 | 176,781 | -0.17(-0.51%) |
Apr 07, 2008 | 33.29 | 33.56 | 33.16 | 33.26 | 212,878 | +0.09(+0.27%) |
Apr 04, 2008 | 33.29 | 33.38 | 32.95 | 33.17 | 443,703 | -0.12(-0.35%) |
Apr 03, 2008 | 33.43 | 33.47 | 33.09 | 33.29 | 328,573 | +0.02(+0.06%) |
Apr 02, 2008 | 33.51 | 33.75 | 33.24 | 33.27 | 263,629 | -0.30(-0.89%) |
Apr 01, 2008 | 33.02 | 33.57 | 32.95 | 33.57 | 395,460 | +0.76(+2.31%) |
Mar 31, 2008 | 32.98 | 33.00 | 32.61 | 32.81 | 446,890 | -0.12(-0.37%) |
Mar 28, 2008 | 33.09 | 33.20 | 32.85 | 32.93 | 262,704 | +0.05(+0.16%) |
Mar 27, 2008 | 32.67 | 33.11 | 32.58 | 32.88 | 393,207 | +0.11(+0.34%) |
Mar 26, 2008 | 33.24 | 33.24 | 32.61 | 32.77 | 324,562 | -0.54(-1.63%) |
Mar 25, 2008 | 33.18 | 33.54 | 33.18 | 33.31 | 339,679 | +0.25(+0.76%) |
Mar 24, 2008 | 33.03 | 33.28 | 32.86 | 33.06 | 508,748 | +0.03(+0.08%) |
Mar 21, 2008 | 32.59 | 33.18 | 32.55 | 33.04 | 713,450 | +0.00(+0.00%) |
Mar 20, 2008 | 32.59 | 33.18 | 32.55 | 33.04 | 713,450 | +0.32(+0.99%) |
Mar 19, 2008 | 33.28 | 33.55 | 32.71 | 32.71 | 422,825 | -0.34(-1.04%) |
Mar 18, 2008 | 32.92 | 33.06 | 32.48 | 33.05 | 453,523 | +0.65(+2.00%) |
Mar 17, 2008 | 32.32 | 33.07 | 32.28 | 32.41 | 499,087 | -0.54(-1.65%) |
Mar 14, 2008 | 33.29 | 33.52 | 32.77 | 32.95 | 593,128 | -0.13(-0.39%) |
Mar 13, 2008 | 32.61 | 33.20 | 32.61 | 33.08 | 676,582 | +0.14(+0.41%) |
Mar 12, 2008 | 32.91 | 33.45 | 32.89 | 32.94 | 774,503 | +0.13(+0.40%) |
Mar 11, 2008 | 33.32 | 33.32 | 32.63 | 32.81 | 803,769 | +0.18(+0.56%) |
Mar 10, 2008 | 32.15 | 32.91 | 32.05 | 32.63 | 659,768 | +0.58(+1.82%) |
Mar 07, 2008 | 32.09 | 32.44 | 31.98 | 32.05 | 584,985 | -0.25(-0.78%) |
Mar 06, 2008 | 33.35 | 33.35 | 32.28 | 32.30 | 773,689 | -1.19(-3.56%) |
Mar 05, 2008 | 33.64 | 33.81 | 33.20 | 33.50 | 753,527 | +0.18(+0.54%) |
Mar 04, 2008 | 33.77 | 34.09 | 33.22 | 33.31 | 936,806 | -0.56(-1.66%) |