Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 34.56 | 34.66 | 34.48 | 34.53 | 913,787 | +0.07(+0.20%) |
May 29, 2008 | 34.27 | 34.59 | 34.21 | 34.46 | 1,668,040 | -0.21(-0.60%) |
May 28, 2008 | 34.55 | 34.72 | 34.35 | 34.66 | 1,169,279 | +0.13(+0.38%) |
May 27, 2008 | 34.43 | 34.58 | 34.32 | 34.53 | 740,724 | -0.13(-0.39%) |
May 26, 2008 | 35.05 | 35.05 | 34.63 | 34.67 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.05 | 35.05 | 34.63 | 34.67 | 1,049,209 | -0.42(-1.20%) |
May 22, 2008 | 34.96 | 35.23 | 34.96 | 35.09 | 682,264 | +0.37(+1.06%) |
May 21, 2008 | 35.09 | 35.15 | 34.68 | 34.72 | 1,684,365 | -0.32(-0.91%) |
May 20, 2008 | 35.24 | 35.24 | 34.93 | 35.04 | 1,918,458 | -0.24(-0.68%) |
May 19, 2008 | 35.37 | 35.51 | 35.21 | 35.28 | 1,026,088 | -0.11(-0.30%) |
May 16, 2008 | 35.13 | 35.39 | 35.07 | 35.39 | 1,444,053 | +0.43(+1.24%) |
May 15, 2008 | 34.73 | 35.04 | 34.65 | 34.96 | 2,851,042 | +0.47(+1.36%) |
May 14, 2008 | 34.58 | 34.76 | 34.47 | 34.49 | 1,195,363 | -0.08(-0.22%) |
May 13, 2008 | 34.56 | 34.63 | 34.41 | 34.56 | 1,385,277 | -0.17(-0.50%) |
May 12, 2008 | 34.46 | 34.78 | 34.44 | 34.73 | 619,914 | +0.39(+1.14%) |
May 09, 2008 | 34.24 | 34.45 | 34.18 | 34.34 | 1,483,343 | -0.21(-0.60%) |
May 08, 2008 | 34.68 | 34.74 | 34.49 | 34.55 | 2,143,182 | +0.26(+0.76%) |
May 07, 2008 | 34.74 | 34.78 | 34.27 | 34.29 | 1,780,006 | -0.60(-1.72%) |
May 06, 2008 | 34.57 | 34.96 | 34.53 | 34.89 | 821,482 | +0.18(+0.51%) |
May 05, 2008 | 34.67 | 34.79 | 34.60 | 34.71 | 1,826,197 | +0.02(+0.07%) |
May 02, 2008 | 34.83 | 34.89 | 34.51 | 34.69 | 1,484,934 | +0.05(+0.15%) |
May 01, 2008 | 34.21 | 34.65 | 34.21 | 34.64 | 4,535,114 | +0.25(+0.73%) |
Apr 30, 2008 | 34.42 | 34.64 | 34.31 | 34.39 | 1,756,024 | +0.10(+0.30%) |
Apr 29, 2008 | 34.26 | 34.35 | 34.17 | 34.28 | 1,681,791 | -0.28(-0.82%) |
Apr 28, 2008 | 34.61 | 34.80 | 34.54 | 34.56 | 646,840 | +0.03(+0.07%) |
Apr 25, 2008 | 34.48 | 34.62 | 34.33 | 34.54 | 1,186,025 | +0.34(+0.98%) |
Apr 24, 2008 | 33.99 | 34.38 | 33.85 | 34.20 | 839,921 | -0.13(-0.38%) |
Apr 23, 2008 | 34.18 | 34.47 | 34.00 | 34.34 | 1,191,772 | +0.04(+0.12%) |
Apr 22, 2008 | 34.37 | 34.46 | 34.16 | 34.29 | 521,393 | -0.30(-0.88%) |
Apr 21, 2008 | 34.54 | 34.65 | 34.39 | 34.60 | 654,369 | +0.09(+0.25%) |
Apr 18, 2008 | 34.41 | 34.59 | 34.33 | 34.51 | 887,302 | +0.41(+1.21%) |
Apr 17, 2008 | 34.02 | 34.22 | 33.96 | 34.10 | 1,249,514 | -0.44(-1.28%) |
Apr 16, 2008 | 34.08 | 34.61 | 34.05 | 34.54 | 724,341 | +1.01(+3.01%) |
Apr 15, 2008 | 33.60 | 33.60 | 33.35 | 33.53 | 713,412 | +0.16(+0.49%) |
Apr 14, 2008 | 33.45 | 33.48 | 33.25 | 33.37 | 805,807 | +0.07(+0.20%) |
Apr 11, 2008 | 33.49 | 33.63 | 33.23 | 33.30 | 922,436 | -0.55(-1.63%) |
Apr 10, 2008 | 33.80 | 34.02 | 33.60 | 33.85 | 1,205,268 | -0.10(-0.30%) |
Apr 09, 2008 | 34.14 | 34.19 | 33.89 | 33.95 | 732,978 | -0.13(-0.39%) |
Apr 08, 2008 | 33.97 | 34.14 | 33.90 | 34.08 | 1,028,384 | -0.31(-0.91%) |
Apr 07, 2008 | 34.51 | 34.54 | 34.32 | 34.40 | 693,621 | +0.17(+0.49%) |
Apr 04, 2008 | 34.18 | 34.33 | 33.94 | 34.23 | 1,930,388 | +0.19(+0.54%) |
Apr 03, 2008 | 33.66 | 34.17 | 33.66 | 34.04 | 1,029,000 | +0.06(+0.17%) |
Apr 02, 2008 | 33.90 | 34.17 | 33.73 | 33.99 | 933,761 | +0.01(+0.04%) |
Apr 01, 2008 | 33.22 | 34.02 | 33.20 | 33.98 | 2,367,385 | +1.05(+3.18%) |
Mar 31, 2008 | 32.78 | 33.12 | 32.74 | 32.93 | 1,930,140 | +0.26(+0.81%) |
Mar 28, 2008 | 32.94 | 32.98 | 32.62 | 32.66 | 1,409,642 | -0.16(-0.49%) |
Mar 27, 2008 | 33.27 | 33.30 | 32.76 | 32.82 | 2,962,026 | +0.04(+0.12%) |
Mar 26, 2008 | 32.66 | 32.87 | 32.49 | 32.78 | 2,440,665 | +0.13(+0.38%) |
Mar 25, 2008 | 32.40 | 32.75 | 32.21 | 32.66 | 1,391,895 | +0.57(+1.78%) |
Mar 24, 2008 | 31.72 | 32.28 | 31.72 | 32.09 | 1,123,691 | +0.56(+1.79%) |
Mar 21, 2008 | 31.03 | 31.68 | 30.89 | 31.52 | 1,163,300 | +0.00(+0.00%) |
Mar 20, 2008 | 31.03 | 31.68 | 30.89 | 31.52 | 1,163,300 | +0.40(+1.27%) |
Mar 19, 2008 | 32.05 | 32.17 | 31.12 | 31.13 | 1,711,699 | -1.24(-3.83%) |
Mar 18, 2008 | 31.97 | 32.46 | 31.91 | 32.37 | 1,886,356 | +0.95(+3.03%) |
Mar 17, 2008 | 31.09 | 31.70 | 31.02 | 31.41 | 2,359,658 | -0.55(-1.72%) |
Mar 14, 2008 | 32.87 | 32.88 | 31.75 | 31.96 | 2,436,630 | -0.83(-2.53%) |
Mar 13, 2008 | 32.20 | 32.86 | 32.07 | 32.79 | 2,014,383 | +0.16(+0.49%) |
Mar 12, 2008 | 32.75 | 32.89 | 32.56 | 32.63 | 1,106,884 | +0.08(+0.25%) |
Mar 11, 2008 | 32.43 | 32.60 | 31.92 | 32.55 | 1,623,338 | +1.00(+3.18%) |
Mar 10, 2008 | 32.05 | 32.08 | 31.47 | 31.55 | 1,430,298 | -0.33(-1.02%) |
Mar 07, 2008 | 31.96 | 32.29 | 31.74 | 31.87 | 2,361,297 | -0.29(-0.89%) |
Mar 06, 2008 | 32.57 | 32.66 | 32.14 | 32.16 | 1,109,302 | -0.37(-1.14%) |
Mar 05, 2008 | 32.39 | 32.79 | 32.28 | 32.53 | 1,676,344 | +0.35(+1.09%) |
Mar 04, 2008 | 32.06 | 32.30 | 31.83 | 32.18 | 2,895,068 | -0.37(-1.13%) |