Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 35.31 | 35.31 | 35.24 | 35.24 | 870 | -0.22(-0.61%) |
May 29, 2008 | 35.48 | 35.48 | 35.46 | 35.46 | 3,773 | +0.20(+0.58%) |
May 28, 2008 | 35.56 | 35.56 | 35.26 | 35.26 | 5,370 | -0.37(-1.04%) |
May 27, 2008 | 35.64 | 35.64 | 35.57 | 35.63 | 4,670 | +0.20(+0.55%) |
May 26, 2008 | 35.48 | 35.48 | 35.43 | 35.43 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.48 | 35.48 | 35.43 | 35.43 | 3,483 | -0.11(-0.31%) |
May 22, 2008 | 35.48 | 35.54 | 35.43 | 35.54 | 9,869 | -0.18(-0.51%) |
May 21, 2008 | 35.72 | 35.72 | 35.72 | 35.72 | 290 | -0.01(-0.03%) |
May 20, 2008 | 35.74 | 35.74 | 35.67 | 35.73 | 1,741 | -0.00(-0.01%) |
May 19, 2008 | 36.06 | 36.06 | 35.74 | 35.74 | 2,031 | +0.25(+0.72%) |
May 16, 2008 | 35.90 | 35.90 | 35.48 | 35.48 | 13,149 | -0.09(-0.26%) |
May 15, 2008 | 35.59 | 35.59 | 35.55 | 35.58 | 7,146 | +0.08(+0.23%) |
May 14, 2008 | 35.48 | 35.60 | 35.41 | 35.49 | 2,217 | -0.07(-0.21%) |
May 13, 2008 | 35.61 | 35.61 | 35.57 | 35.57 | 5,677 | -0.03(-0.09%) |
May 12, 2008 | 35.55 | 35.60 | 35.55 | 35.60 | 2,031 | +0.12(+0.35%) |
May 09, 2008 | 35.48 | 35.48 | 35.48 | 35.48 | 740 | +0.00(+0.01%) |
May 08, 2008 | 35.47 | 35.47 | 35.47 | 35.47 | 2,902 | +0.02(+0.05%) |
May 07, 2008 | 35.45 | 35.46 | 35.35 | 35.46 | 3,918 | -0.02(-0.06%) |
May 06, 2008 | 35.48 | 35.48 | 35.48 | 35.48 | 2,612 | -0.00(-0.01%) |
May 05, 2008 | 35.65 | 35.65 | 35.48 | 35.48 | 3,814 | -0.07(-0.20%) |
May 02, 2008 | 35.59 | 35.68 | 35.55 | 35.55 | 2,598 | -0.13(-0.37%) |
May 01, 2008 | 35.69 | 35.69 | 35.68 | 35.68 | 2,902 | +0.06(+0.17%) |
Apr 30, 2008 | 35.81 | 35.81 | 35.62 | 35.62 | 1,886 | +0.14(+0.39%) |
Apr 29, 2008 | 35.54 | 35.57 | 35.48 | 35.48 | 3,193 | -0.07(-0.20%) |
Apr 28, 2008 | 35.72 | 35.72 | 35.56 | 35.56 | 4,862 | +0.08(+0.23%) |
Apr 25, 2008 | 35.48 | 35.48 | 35.37 | 35.47 | 6,966 | -0.15(-0.42%) |
Apr 24, 2008 | 35.77 | 35.77 | 35.62 | 35.62 | 3,193 | +0.04(+0.11%) |
Apr 23, 2008 | 35.59 | 35.59 | 35.58 | 35.58 | 2,031 | +0.39(+1.11%) |
Apr 22, 2008 | 35.41 | 35.49 | 35.19 | 35.19 | 35,254 | -0.49(-1.38%) |
Apr 21, 2008 | 35.57 | 35.69 | 35.48 | 35.69 | 2,322 | +0.07(+0.18%) |
Apr 18, 2008 | 35.72 | 35.72 | 35.61 | 35.62 | 5,225 | +0.00(+0.00%) |
Apr 17, 2008 | 35.69 | 35.87 | 35.55 | 35.62 | 9,288 | -0.21(-0.58%) |
Apr 16, 2008 | 35.86 | 35.92 | 35.83 | 35.83 | 15,384 | +0.07(+0.19%) |
Apr 15, 2008 | 35.72 | 35.93 | 35.72 | 35.76 | 4,063 | -0.16(-0.43%) |
Apr 14, 2008 | 35.92 | 35.92 | 35.91 | 35.91 | 870 | +0.23(+0.64%) |
Apr 11, 2008 | 35.69 | 35.69 | 35.69 | 35.69 | 290 | +0.13(+0.36%) |
Apr 10, 2008 | 35.70 | 35.70 | 35.55 | 35.56 | 7,837 | -0.29(-0.80%) |
Apr 09, 2008 | 35.48 | 35.85 | 35.48 | 35.85 | 11,611 | +0.37(+1.03%) |
Apr 08, 2008 | 35.24 | 35.48 | 35.21 | 35.48 | 20,900 | -0.03(-0.10%) |
Apr 07, 2008 | 35.51 | 35.51 | 35.51 | 35.51 | 290 | -0.09(-0.24%) |
Apr 04, 2008 | 35.57 | 35.66 | 35.57 | 35.60 | 7,257 | +0.15(+0.43%) |
Apr 03, 2008 | 35.40 | 35.45 | 35.39 | 35.45 | 3,773 | +0.14(+0.41%) |
Apr 02, 2008 | 35.35 | 35.35 | 35.30 | 35.30 | 4,354 | -0.09(-0.26%) |
Apr 01, 2008 | 35.50 | 35.50 | 35.35 | 35.40 | 25,254 | +0.10(+0.29%) |
Mar 31, 2008 | 35.31 | 35.32 | 35.09 | 35.29 | 11,901 | -0.08(-0.23%) |
Mar 28, 2008 | 35.62 | 35.62 | 35.38 | 35.38 | 6,966 | -0.13(-0.38%) |
Mar 27, 2008 | 35.61 | 35.61 | 35.48 | 35.51 | 6,966 | -0.06(-0.16%) |
Mar 26, 2008 | 35.48 | 35.57 | 35.48 | 35.57 | 1,451 | +0.09(+0.24%) |
Mar 25, 2008 | 35.14 | 35.55 | 35.14 | 35.48 | 9,579 | +0.02(+0.07%) |
Mar 24, 2008 | 34.78 | 35.46 | 34.76 | 35.46 | 39,768 | +0.68(+1.96%) |
Mar 21, 2008 | 34.59 | 34.78 | 34.59 | 34.78 | 2,031 | +0.00(+0.00%) |
Mar 20, 2008 | 34.59 | 34.78 | 34.59 | 34.78 | 2,031 | +0.05(+0.15%) |
Mar 19, 2008 | 34.69 | 35.10 | 34.53 | 34.73 | 16,836 | -0.40(-1.15%) |
Mar 18, 2008 | 34.77 | 35.13 | 34.45 | 35.13 | 5,515 | +0.18(+0.52%) |
Mar 17, 2008 | 34.67 | 34.95 | 34.54 | 34.95 | 11,901 | +0.16(+0.46%) |
Mar 14, 2008 | 34.79 | 34.87 | 34.73 | 34.79 | 9,869 | -0.12(-0.34%) |
Mar 13, 2008 | 34.88 | 34.90 | 34.82 | 34.90 | 10,740 | +0.06(+0.17%) |
Mar 12, 2008 | 34.76 | 34.85 | 34.76 | 34.85 | 15,384 | +0.04(+0.12%) |
Mar 11, 2008 | 34.96 | 34.96 | 34.71 | 34.80 | 3,773 | +0.22(+0.63%) |
Mar 10, 2008 | 35.41 | 35.47 | 34.59 | 34.59 | 8,998 | -0.60(-1.69%) |
Mar 07, 2008 | 35.02 | 35.19 | 35.02 | 35.18 | 1,741 | +0.42(+1.22%) |
Mar 06, 2008 | 34.73 | 34.88 | 34.73 | 34.76 | 4,934 | -0.23(-0.66%) |
Mar 05, 2008 | 34.70 | 35.04 | 34.70 | 34.99 | 6,386 | +0.34(+0.99%) |
Mar 04, 2008 | 34.60 | 34.65 | 34.58 | 34.65 | 22,061 | +0.05(+0.14%) |