Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 33.21 | 33.21 | 32.83 | 32.93 | 9,233 | -0.11(-0.33%) |
May 29, 2008 | 32.49 | 33.11 | 32.49 | 33.04 | 5,705 | +0.55(+1.68%) |
May 28, 2008 | 32.40 | 32.49 | 32.35 | 32.49 | 3,999 | -0.20(-0.61%) |
May 27, 2008 | 32.57 | 32.83 | 32.56 | 32.69 | 4,378 | +0.09(+0.29%) |
May 26, 2008 | 32.70 | 32.74 | 32.59 | 32.60 | 0 | +0.00(+0.00%) |
May 23, 2008 | 32.70 | 32.74 | 32.59 | 32.60 | 5,876 | -0.28(-0.84%) |
May 22, 2008 | 32.62 | 32.91 | 32.59 | 32.87 | 10,315 | +0.30(+0.93%) |
May 21, 2008 | 33.24 | 33.24 | 32.57 | 32.57 | 18,121 | -0.58(-1.76%) |
May 20, 2008 | 33.29 | 33.31 | 33.06 | 33.15 | 6,574 | -0.36(-1.08%) |
May 19, 2008 | 33.56 | 33.74 | 33.38 | 33.51 | 17,624 | +0.02(+0.07%) |
May 16, 2008 | 33.53 | 33.53 | 33.37 | 33.49 | 3,178 | -0.19(-0.57%) |
May 15, 2008 | 33.28 | 33.68 | 33.24 | 33.68 | 6,249 | +0.28(+0.85%) |
May 14, 2008 | 33.36 | 33.64 | 33.06 | 33.40 | 30,977 | +0.33(+0.99%) |
May 13, 2008 | 33.13 | 33.30 | 33.02 | 33.07 | 15,103 | -0.07(-0.22%) |
May 12, 2008 | 33.05 | 33.25 | 32.98 | 33.14 | 21,219 | +0.28(+0.86%) |
May 09, 2008 | 32.87 | 33.31 | 32.80 | 32.86 | 6,451 | -0.52(-1.55%) |
May 08, 2008 | 33.88 | 33.88 | 33.35 | 33.38 | 8,682 | -0.35(-1.05%) |
May 07, 2008 | 34.87 | 34.87 | 33.73 | 33.73 | 4,888 | -1.03(-2.96%) |
May 06, 2008 | 34.21 | 34.84 | 34.08 | 34.76 | 14,461 | +0.17(+0.49%) |
May 05, 2008 | 34.98 | 34.98 | 34.48 | 34.59 | 10,002 | -0.38(-1.10%) |
May 02, 2008 | 35.11 | 35.37 | 34.89 | 34.98 | 13,476 | +0.23(+0.66%) |
May 01, 2008 | 33.83 | 34.86 | 33.78 | 34.74 | 28,677 | +0.80(+2.35%) |
Apr 30, 2008 | 34.14 | 34.29 | 33.85 | 33.95 | 17,323 | -0.16(-0.47%) |
Apr 29, 2008 | 34.33 | 34.33 | 34.01 | 34.11 | 8,026 | -0.02(-0.07%) |
Apr 28, 2008 | 34.11 | 34.29 | 33.75 | 34.13 | 3,483 | +0.03(+0.09%) |
Apr 25, 2008 | 34.07 | 34.21 | 33.61 | 34.10 | 18,642 | +0.12(+0.36%) |
Apr 24, 2008 | 33.25 | 34.07 | 33.20 | 33.98 | 14,677 | +0.98(+2.96%) |
Apr 23, 2008 | 33.36 | 33.36 | 32.81 | 33.00 | 23,278 | -0.27(-0.81%) |
Apr 22, 2008 | 33.59 | 33.69 | 33.27 | 33.27 | 10,674 | -0.56(-1.67%) |
Apr 21, 2008 | 34.23 | 34.23 | 33.78 | 33.83 | 2,544 | -0.65(-1.90%) |
Apr 18, 2008 | 34.44 | 34.83 | 34.43 | 34.49 | 183,667 | +0.60(+1.78%) |
Apr 17, 2008 | 33.49 | 33.91 | 33.49 | 33.88 | 9,959 | +0.22(+0.66%) |
Apr 16, 2008 | 33.33 | 33.66 | 33.28 | 33.66 | 13,908 | +0.81(+2.46%) |
Apr 15, 2008 | 32.81 | 32.85 | 32.60 | 32.85 | 2,298 | +0.22(+0.68%) |
Apr 14, 2008 | 32.65 | 32.75 | 32.58 | 32.63 | 4,040 | -0.30(-0.91%) |
Apr 11, 2008 | 33.17 | 33.39 | 32.93 | 32.93 | 2,862 | -0.62(-1.85%) |
Apr 10, 2008 | 33.38 | 33.58 | 33.35 | 33.55 | 9,366 | +0.14(+0.43%) |
Apr 09, 2008 | 33.82 | 34.06 | 33.38 | 33.41 | 5,724 | -0.36(-1.07%) |
Apr 08, 2008 | 34.07 | 34.08 | 33.77 | 33.77 | 3,382 | -0.44(-1.28%) |
Apr 07, 2008 | 34.16 | 34.45 | 34.09 | 34.21 | 10,667 | +0.16(+0.47%) |
Apr 04, 2008 | 34.05 | 34.31 | 33.85 | 34.04 | 8,065 | -0.02(-0.07%) |
Apr 03, 2008 | 34.01 | 34.19 | 33.83 | 34.07 | 6,634 | -0.37(-1.09%) |
Apr 02, 2008 | 34.40 | 34.60 | 34.03 | 34.44 | 51,126 | +0.48(+1.40%) |
Apr 01, 2008 | 34.08 | 34.08 | 33.37 | 33.97 | 5,203 | +1.32(+4.05%) |
Mar 31, 2008 | 32.26 | 32.90 | 32.12 | 32.65 | 3,512 | +0.38(+1.17%) |
Mar 28, 2008 | 32.67 | 32.67 | 32.27 | 32.27 | 3,122 | -0.29(-0.90%) |
Mar 27, 2008 | 33.08 | 33.08 | 32.55 | 32.56 | 6,244 | -0.26(-0.80%) |
Mar 26, 2008 | 33.03 | 33.03 | 32.72 | 32.82 | 12,488 | -0.61(-1.83%) |
Mar 25, 2008 | 33.21 | 33.44 | 32.96 | 33.44 | 25,368 | +0.11(+0.32%) |
Mar 24, 2008 | 33.54 | 33.73 | 33.33 | 33.33 | 31,872 | +0.18(+0.56%) |
Mar 21, 2008 | 32.30 | 33.15 | 32.28 | 33.15 | 7,545 | +0.00(+0.00%) |
Mar 20, 2008 | 32.30 | 33.15 | 32.28 | 33.15 | 7,545 | +1.13(+3.53%) |
Mar 19, 2008 | 32.90 | 33.04 | 31.95 | 32.02 | 45,662 | -0.42(-1.28%) |
Mar 18, 2008 | 31.83 | 32.43 | 31.44 | 32.43 | 22,766 | +1.44(+4.64%) |
Mar 17, 2008 | 30.75 | 31.00 | 30.06 | 30.99 | 16,261 | -0.06(-0.19%) |
Mar 14, 2008 | 31.90 | 31.90 | 30.95 | 31.05 | 57,891 | -0.99(-3.10%) |
Mar 13, 2008 | 31.10 | 32.05 | 31.04 | 32.05 | 34,214 | +0.12(+0.39%) |
Mar 12, 2008 | 32.39 | 32.93 | 31.92 | 31.92 | 20,684 | -0.71(-2.19%) |
Mar 11, 2008 | 32.55 | 32.64 | 31.79 | 32.64 | 25,758 | +1.26(+4.02%) |
Mar 10, 2008 | 32.02 | 32.10 | 31.36 | 31.38 | 46,052 | -0.36(-1.14%) |
Mar 07, 2008 | 31.67 | 32.28 | 31.39 | 31.74 | 24,587 | -0.01(-0.02%) |
Mar 06, 2008 | 32.28 | 32.28 | 31.75 | 31.75 | 22,766 | -0.75(-2.32%) |
Mar 05, 2008 | 32.96 | 33.21 | 32.38 | 32.50 | 33,824 | -0.31(-0.94%) |
Mar 04, 2008 | 32.62 | 32.81 | 32.18 | 32.81 | 44,882 | -0.12(-0.35%) |