Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 34.57 | 34.70 | 34.12 | 34.32 | 637,985 | -0.12(-0.35%) |
May 29, 2008 | 33.97 | 34.65 | 33.51 | 34.44 | 984,236 | +0.43(+1.27%) |
May 28, 2008 | 32.63 | 34.08 | 32.45 | 34.01 | 1,374,658 | +1.66(+5.15%) |
May 27, 2008 | 32.82 | 33.08 | 31.96 | 32.34 | 867,356 | -0.54(-1.65%) |
May 26, 2008 | 33.26 | 33.26 | 32.59 | 32.89 | 0 | +0.00(+0.00%) |
May 23, 2008 | 33.26 | 33.26 | 32.59 | 32.89 | 698,551 | -0.36(-1.07%) |
May 22, 2008 | 33.21 | 33.54 | 33.08 | 33.24 | 496,254 | +0.12(+0.36%) |
May 21, 2008 | 33.90 | 34.27 | 33.09 | 33.13 | 883,786 | -0.77(-2.28%) |
May 20, 2008 | 33.37 | 33.90 | 33.21 | 33.90 | 935,465 | +0.35(+1.04%) |
May 19, 2008 | 33.68 | 34.17 | 33.40 | 33.55 | 759,703 | -0.05(-0.15%) |
May 16, 2008 | 33.92 | 33.92 | 33.29 | 33.60 | 618,467 | -0.09(-0.28%) |
May 15, 2008 | 33.55 | 33.84 | 33.51 | 33.69 | 622,983 | +0.18(+0.53%) |
May 14, 2008 | 33.97 | 34.35 | 33.52 | 33.52 | 1,241,514 | -0.37(-1.10%) |
May 13, 2008 | 34.26 | 34.26 | 33.35 | 33.89 | 834,882 | -0.43(-1.26%) |
May 12, 2008 | 33.55 | 34.32 | 33.33 | 34.32 | 1,024,002 | +0.83(+2.49%) |
May 09, 2008 | 33.24 | 33.97 | 33.13 | 33.49 | 596,794 | +0.00(+0.00%) |
May 08, 2008 | 32.76 | 33.74 | 32.48 | 33.49 | 1,374,995 | +0.92(+2.82%) |
May 07, 2008 | 33.34 | 33.42 | 32.56 | 32.57 | 849,555 | -0.67(-2.02%) |
May 06, 2008 | 33.33 | 33.42 | 33.15 | 33.24 | 1,107,285 | -0.18(-0.53%) |
May 05, 2008 | 33.55 | 33.65 | 33.06 | 33.42 | 1,484,319 | -0.14(-0.43%) |
May 02, 2008 | 33.98 | 34.24 | 32.79 | 33.57 | 2,004,980 | -0.34(-1.00%) |
May 01, 2008 | 36.17 | 36.17 | 33.78 | 33.91 | 2,688,701 | -0.58(-1.67%) |
Apr 30, 2008 | 33.98 | 34.98 | 33.98 | 34.48 | 1,823,026 | +0.51(+1.50%) |
Apr 29, 2008 | 34.10 | 34.42 | 33.60 | 33.97 | 668,054 | -0.11(-0.32%) |
Apr 28, 2008 | 33.64 | 34.49 | 33.34 | 34.09 | 1,069,838 | +0.75(+2.24%) |
Apr 25, 2008 | 33.00 | 33.62 | 32.87 | 33.34 | 785,736 | +0.49(+1.50%) |
Apr 24, 2008 | 31.89 | 33.10 | 31.89 | 32.84 | 1,500,424 | +0.89(+2.79%) |
Apr 23, 2008 | 32.17 | 32.43 | 31.85 | 31.95 | 767,319 | -0.11(-0.34%) |
Apr 22, 2008 | 32.64 | 32.83 | 32.04 | 32.06 | 1,909,234 | -0.64(-1.95%) |
Apr 21, 2008 | 32.12 | 33.01 | 31.95 | 32.70 | 1,362,256 | +0.56(+1.74%) |
Apr 18, 2008 | 30.90 | 32.28 | 30.69 | 32.14 | 1,799,493 | +1.63(+5.35%) |
Apr 17, 2008 | 30.21 | 30.75 | 30.16 | 30.51 | 925,377 | +0.23(+0.76%) |
Apr 16, 2008 | 30.25 | 30.92 | 30.09 | 30.28 | 1,401,551 | +0.21(+0.71%) |
Apr 15, 2008 | 30.18 | 30.23 | 29.65 | 30.07 | 723,849 | +0.07(+0.23%) |
Apr 14, 2008 | 29.98 | 30.08 | 29.66 | 30.00 | 1,195,266 | -0.04(-0.14%) |
Apr 11, 2008 | 30.53 | 30.60 | 29.87 | 30.04 | 637,576 | -0.75(-2.43%) |
Apr 10, 2008 | 30.55 | 30.98 | 30.55 | 30.79 | 614,356 | +0.20(+0.67%) |
Apr 09, 2008 | 31.73 | 31.89 | 30.48 | 30.59 | 750,147 | -1.23(-3.87%) |
Apr 08, 2008 | 31.67 | 32.06 | 31.31 | 31.82 | 653,262 | -0.04(-0.13%) |
Apr 07, 2008 | 32.26 | 32.54 | 31.71 | 31.86 | 686,480 | -0.19(-0.58%) |
Apr 04, 2008 | 31.89 | 32.38 | 31.43 | 32.05 | 1,158,038 | +0.22(+0.69%) |
Apr 03, 2008 | 31.32 | 31.87 | 31.15 | 31.83 | 1,132,062 | +0.35(+1.11%) |
Apr 02, 2008 | 31.27 | 31.66 | 30.91 | 31.48 | 835,919 | +0.21(+0.68%) |
Apr 01, 2008 | 31.18 | 31.32 | 30.31 | 31.27 | 694,553 | +0.45(+1.46%) |
Mar 31, 2008 | 30.92 | 31.15 | 29.74 | 30.82 | 1,150,799 | -0.10(-0.33%) |
Mar 28, 2008 | 31.03 | 31.31 | 30.70 | 30.92 | 819,919 | -0.01(-0.03%) |
Mar 27, 2008 | 31.82 | 31.82 | 30.82 | 30.93 | 803,306 | -0.82(-2.57%) |
Mar 26, 2008 | 31.61 | 32.00 | 31.27 | 31.74 | 1,287,016 | -0.07(-0.21%) |
Mar 25, 2008 | 31.43 | 31.94 | 31.15 | 31.81 | 624,284 | +0.38(+1.22%) |
Mar 24, 2008 | 30.65 | 31.77 | 30.52 | 31.43 | 1,027,353 | +0.89(+2.92%) |
Mar 21, 2008 | 30.12 | 30.62 | 29.74 | 30.53 | 1,319,717 | +0.00(+0.00%) |
Mar 20, 2008 | 30.12 | 30.62 | 29.74 | 30.53 | 1,319,717 | +0.30(+0.98%) |
Mar 19, 2008 | 31.29 | 31.66 | 30.24 | 30.24 | 1,309,445 | -0.96(-3.08%) |
Mar 18, 2008 | 30.96 | 31.84 | 30.69 | 31.20 | 1,910,315 | +0.70(+2.28%) |
Mar 17, 2008 | 31.48 | 31.48 | 30.19 | 30.50 | 1,555,807 | -1.09(-3.44%) |
Mar 14, 2008 | 33.40 | 33.40 | 31.28 | 31.59 | 1,127,780 | -1.60(-4.81%) |
Mar 13, 2008 | 32.62 | 33.59 | 32.23 | 33.18 | 876,042 | +0.22(+0.67%) |
Mar 12, 2008 | 32.85 | 33.70 | 32.80 | 32.96 | 703,464 | +0.24(+0.73%) |
Mar 11, 2008 | 32.17 | 32.75 | 31.89 | 32.73 | 839,854 | +1.22(+3.88%) |
Mar 10, 2008 | 32.62 | 32.66 | 31.45 | 31.50 | 543,761 | -1.11(-3.41%) |
Mar 07, 2008 | 32.58 | 33.24 | 32.42 | 32.62 | 1,028,236 | -0.23(-0.70%) |
Mar 06, 2008 | 32.78 | 33.16 | 32.57 | 32.84 | 963,252 | -0.17(-0.51%) |
Mar 05, 2008 | 33.22 | 33.55 | 32.73 | 33.01 | 847,419 | -0.04(-0.13%) |
Mar 04, 2008 | 34.23 | 34.23 | 32.51 | 33.06 | 1,524,439 | -1.46(-4.23%) |