Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 34.16 | 34.46 | 33.83 | 34.23 | 689,341 | -0.08(-0.24%) |
May 29, 2008 | 34.04 | 34.35 | 33.86 | 34.32 | 681,751 | +0.29(+0.86%) |
May 28, 2008 | 34.26 | 34.47 | 33.97 | 34.02 | 495,810 | -0.20(-0.60%) |
May 27, 2008 | 33.90 | 34.39 | 33.65 | 34.23 | 725,952 | +0.32(+0.96%) |
May 26, 2008 | 33.82 | 34.07 | 33.53 | 33.90 | 0 | +0.00(+0.00%) |
May 23, 2008 | 33.82 | 34.07 | 33.53 | 33.90 | 635,521 | -0.13(-0.39%) |
May 22, 2008 | 34.44 | 34.68 | 33.81 | 34.04 | 844,959 | -0.55(-1.58%) |
May 21, 2008 | 35.46 | 35.59 | 34.53 | 34.58 | 663,631 | -0.71(-2.00%) |
May 20, 2008 | 35.54 | 35.84 | 35.09 | 35.29 | 696,085 | -0.45(-1.25%) |
May 19, 2008 | 35.88 | 36.03 | 35.57 | 35.74 | 439,269 | -0.24(-0.67%) |
May 16, 2008 | 36.39 | 36.65 | 35.67 | 35.98 | 538,936 | -0.51(-1.40%) |
May 15, 2008 | 36.06 | 36.61 | 35.77 | 36.49 | 290,174 | +0.35(+0.97%) |
May 14, 2008 | 36.37 | 36.57 | 35.97 | 36.14 | 362,862 | -0.03(-0.07%) |
May 13, 2008 | 35.51 | 36.46 | 35.41 | 36.16 | 448,423 | +0.62(+1.76%) |
May 12, 2008 | 34.99 | 35.63 | 34.87 | 35.54 | 537,345 | +0.55(+1.57%) |
May 09, 2008 | 34.58 | 35.18 | 34.58 | 34.99 | 358,523 | -0.05(-0.15%) |
May 08, 2008 | 35.57 | 35.57 | 34.82 | 35.04 | 766,044 | -0.31(-0.88%) |
May 07, 2008 | 36.16 | 36.16 | 35.25 | 35.35 | 626,309 | -0.67(-1.86%) |
May 06, 2008 | 35.82 | 36.28 | 35.79 | 36.02 | 817,618 | -0.25(-0.68%) |
May 05, 2008 | 36.24 | 36.72 | 36.04 | 36.27 | 360,271 | -0.14(-0.38%) |
May 02, 2008 | 36.21 | 37.25 | 36.21 | 36.41 | 807,502 | +0.11(+0.30%) |
May 01, 2008 | 35.82 | 36.40 | 35.67 | 36.30 | 758,750 | +0.21(+0.58%) |
Apr 30, 2008 | 35.93 | 37.16 | 35.93 | 36.09 | 536,191 | -0.21(-0.58%) |
Apr 29, 2008 | 36.61 | 36.67 | 36.02 | 36.30 | 729,662 | -0.11(-0.31%) |
Apr 28, 2008 | 36.20 | 36.47 | 35.89 | 36.42 | 291,245 | +0.17(+0.47%) |
Apr 25, 2008 | 37.29 | 37.51 | 36.11 | 36.25 | 512,520 | -0.73(-1.96%) |
Apr 24, 2008 | 35.70 | 36.98 | 35.51 | 36.97 | 869,999 | +1.36(+3.83%) |
Apr 23, 2008 | 35.04 | 36.10 | 34.64 | 35.61 | 627,886 | +0.48(+1.38%) |
Apr 22, 2008 | 35.16 | 35.53 | 34.64 | 35.12 | 409,573 | -0.03(-0.07%) |
Apr 21, 2008 | 35.51 | 35.65 | 34.80 | 35.15 | 672,052 | -0.58(-1.62%) |
Apr 18, 2008 | 36.26 | 36.39 | 35.57 | 35.73 | 739,865 | -0.07(-0.20%) |
Apr 17, 2008 | 35.00 | 35.81 | 34.66 | 35.80 | 712,405 | +0.67(+1.90%) |
Apr 16, 2008 | 33.95 | 35.30 | 33.82 | 35.13 | 1,224,461 | +1.45(+4.29%) |
Apr 15, 2008 | 33.95 | 33.98 | 33.25 | 33.68 | 649,246 | +0.19(+0.57%) |
Apr 14, 2008 | 33.63 | 33.91 | 33.41 | 33.49 | 400,438 | -0.29(-0.85%) |
Apr 11, 2008 | 34.01 | 34.32 | 33.58 | 33.78 | 513,669 | -0.62(-1.81%) |
Apr 10, 2008 | 33.99 | 34.44 | 33.50 | 34.40 | 1,151,189 | +0.43(+1.27%) |
Apr 09, 2008 | 34.89 | 35.04 | 33.79 | 33.97 | 542,476 | -0.88(-2.52%) |
Apr 08, 2008 | 35.14 | 35.46 | 34.64 | 34.85 | 963,437 | -0.11(-0.33%) |
Apr 07, 2008 | 35.61 | 35.90 | 34.52 | 34.97 | 716,647 | -0.55(-1.54%) |
Apr 04, 2008 | 36.69 | 36.91 | 35.34 | 35.51 | 1,092,212 | -1.21(-3.30%) |
Apr 03, 2008 | 34.90 | 36.76 | 34.80 | 36.72 | 1,248,822 | +1.58(+4.49%) |
Apr 02, 2008 | 35.69 | 35.69 | 34.46 | 35.14 | 822,619 | -0.19(-0.54%) |
Apr 01, 2008 | 33.53 | 35.34 | 33.48 | 35.33 | 736,693 | +2.15(+6.49%) |
Mar 31, 2008 | 32.56 | 33.98 | 32.52 | 33.18 | 926,382 | +0.62(+1.92%) |
Mar 28, 2008 | 33.54 | 33.79 | 32.40 | 32.56 | 1,302,766 | -0.97(-2.91%) |
Mar 27, 2008 | 34.41 | 34.90 | 33.43 | 33.53 | 874,253 | -0.58(-1.70%) |
Mar 26, 2008 | 34.97 | 35.04 | 33.91 | 34.11 | 1,180,430 | -1.19(-3.37%) |
Mar 25, 2008 | 35.58 | 35.58 | 34.60 | 35.30 | 752,886 | -0.17(-0.48%) |
Mar 24, 2008 | 35.00 | 35.88 | 34.71 | 35.47 | 866,895 | +0.49(+1.40%) |
Mar 21, 2008 | 33.56 | 35.03 | 33.53 | 34.98 | 1,078,214 | +0.00(+0.00%) |
Mar 20, 2008 | 33.56 | 35.03 | 33.53 | 34.98 | 1,078,214 | +1.29(+3.84%) |
Mar 19, 2008 | 32.68 | 34.56 | 32.68 | 33.69 | 1,764,836 | +0.92(+2.82%) |
Mar 18, 2008 | 32.14 | 32.77 | 31.72 | 32.77 | 919,446 | +1.56(+5.00%) |
Mar 17, 2008 | 29.71 | 31.47 | 29.69 | 31.21 | 1,165,132 | +0.57(+1.85%) |
Mar 14, 2008 | 30.76 | 31.10 | 29.56 | 30.64 | 1,552,084 | -0.20(-0.64%) |
Mar 13, 2008 | 30.67 | 31.13 | 29.77 | 30.84 | 1,060,340 | +0.01(+0.02%) |
Mar 12, 2008 | 31.52 | 32.11 | 30.71 | 30.83 | 1,145,672 | -1.02(-3.20%) |
Mar 11, 2008 | 30.93 | 31.90 | 30.44 | 31.85 | 1,219,369 | +1.94(+6.49%) |
Mar 10, 2008 | 31.15 | 31.15 | 29.76 | 29.91 | 1,444,760 | -1.09(-3.51%) |
Mar 07, 2008 | 30.63 | 31.33 | 30.10 | 31.00 | 949,620 | +0.35(+1.14%) |
Mar 06, 2008 | 31.62 | 31.68 | 30.65 | 30.65 | 1,738,252 | -1.17(-3.66%) |
Mar 05, 2008 | 31.60 | 32.21 | 31.53 | 31.81 | 1,090,160 | +0.22(+0.71%) |
Mar 04, 2008 | 31.56 | 31.87 | 31.09 | 31.59 | 1,206,023 | -0.03(-0.10%) |