Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 34.75 | 34.75 | 33.92 | 34.26 | 162,830 | -0.47(-1.35%) |
May 29, 2008 | 33.96 | 35.23 | 33.73 | 34.73 | 110,399 | +0.63(+1.84%) |
May 28, 2008 | 34.21 | 34.21 | 33.72 | 34.10 | 124,818 | +0.06(+0.17%) |
May 27, 2008 | 33.61 | 34.20 | 33.61 | 34.04 | 117,478 | +0.54(+1.60%) |
May 26, 2008 | 33.40 | 33.74 | 33.14 | 33.50 | 94,220 | +0.00(+0.00%) |
May 23, 2008 | 33.40 | 33.74 | 33.14 | 33.50 | 94,220 | -0.11(-0.33%) |
May 22, 2008 | 32.86 | 33.88 | 32.86 | 33.62 | 211,857 | +0.88(+2.70%) |
May 21, 2008 | 32.59 | 33.11 | 32.59 | 32.73 | 180,841 | +0.24(+0.73%) |
May 20, 2008 | 32.72 | 32.80 | 32.43 | 32.49 | 158,082 | -0.31(-0.96%) |
May 19, 2008 | 32.88 | 33.21 | 32.56 | 32.81 | 82,976 | -0.14(-0.44%) |
May 16, 2008 | 33.34 | 33.34 | 32.68 | 32.95 | 69,619 | -0.26(-0.79%) |
May 15, 2008 | 32.88 | 33.29 | 32.56 | 33.22 | 67,772 | +0.28(+0.85%) |
May 14, 2008 | 33.18 | 33.45 | 32.70 | 32.94 | 105,938 | -0.20(-0.59%) |
May 13, 2008 | 33.35 | 33.35 | 32.72 | 33.13 | 57,179 | -0.14(-0.41%) |
May 12, 2008 | 33.24 | 33.50 | 32.66 | 33.27 | 205,108 | +0.19(+0.57%) |
May 09, 2008 | 32.71 | 33.41 | 32.66 | 33.08 | 91,671 | +0.08(+0.23%) |
May 08, 2008 | 33.20 | 33.58 | 32.71 | 33.00 | 139,940 | -0.17(-0.51%) |
May 07, 2008 | 32.79 | 33.34 | 32.32 | 33.17 | 408,466 | -0.76(-2.23%) |
May 06, 2008 | 34.48 | 34.81 | 33.82 | 33.93 | 155,072 | -0.83(-2.40%) |
May 05, 2008 | 34.67 | 34.80 | 34.21 | 34.76 | 183,082 | +0.49(+1.44%) |
May 02, 2008 | 34.07 | 34.46 | 33.63 | 34.27 | 247,738 | +0.50(+1.48%) |
May 01, 2008 | 32.93 | 33.86 | 32.86 | 33.77 | 238,518 | +0.83(+2.53%) |
Apr 30, 2008 | 33.90 | 33.90 | 32.30 | 32.94 | 201,546 | -0.84(-2.49%) |
Apr 29, 2008 | 34.22 | 34.39 | 33.39 | 33.78 | 91,723 | -0.41(-1.19%) |
Apr 28, 2008 | 34.23 | 34.71 | 33.62 | 34.18 | 189,004 | -0.14(-0.42%) |
Apr 25, 2008 | 34.52 | 34.89 | 32.79 | 34.33 | 548,832 | +1.32(+3.99%) |
Apr 24, 2008 | 35.50 | 35.50 | 32.48 | 33.01 | 950,146 | -3.51(-9.61%) |
Apr 23, 2008 | 35.77 | 36.73 | 35.77 | 36.52 | 352,294 | +0.73(+2.04%) |
Apr 22, 2008 | 35.60 | 36.22 | 35.19 | 35.79 | 73,137 | -0.05(-0.14%) |
Apr 21, 2008 | 36.01 | 36.36 | 35.70 | 35.84 | 144,103 | -0.39(-1.08%) |
Apr 18, 2008 | 37.03 | 37.32 | 36.05 | 36.23 | 194,729 | -0.14(-0.40%) |
Apr 17, 2008 | 36.37 | 36.62 | 36.19 | 36.38 | 75,494 | -0.16(-0.44%) |
Apr 16, 2008 | 35.85 | 36.56 | 35.80 | 36.54 | 110,218 | +0.85(+2.38%) |
Apr 15, 2008 | 35.27 | 35.71 | 34.89 | 35.69 | 67,546 | +0.65(+1.87%) |
Apr 14, 2008 | 34.35 | 35.43 | 34.21 | 35.03 | 66,748 | +0.61(+1.78%) |
Apr 11, 2008 | 35.41 | 35.47 | 34.19 | 34.42 | 185,955 | -1.07(-3.02%) |
Apr 10, 2008 | 34.94 | 35.63 | 34.78 | 35.49 | 74,914 | +0.48(+1.36%) |
Apr 09, 2008 | 35.86 | 36.06 | 34.91 | 35.02 | 106,699 | -0.87(-2.42%) |
Apr 08, 2008 | 35.93 | 36.01 | 35.54 | 35.88 | 80,306 | -0.25(-0.71%) |
Apr 07, 2008 | 36.19 | 36.84 | 35.88 | 36.14 | 63,134 | +0.22(+0.62%) |
Apr 04, 2008 | 36.42 | 36.62 | 35.75 | 35.92 | 116,455 | -0.36(-0.98%) |
Apr 03, 2008 | 36.68 | 36.80 | 36.12 | 36.27 | 207,582 | -1.90(-4.99%) |
Apr 02, 2008 | 37.21 | 38.24 | 37.09 | 38.18 | 151,238 | +1.03(+2.77%) |
Apr 01, 2008 | 35.55 | 37.17 | 35.55 | 37.15 | 139,899 | +1.80(+5.10%) |
Mar 31, 2008 | 35.52 | 36.05 | 35.35 | 35.35 | 144,103 | -0.20(-0.57%) |
Mar 28, 2008 | 36.22 | 36.22 | 35.41 | 35.55 | 50,472 | +0.03(+0.07%) |
Mar 27, 2008 | 35.95 | 36.05 | 35.34 | 35.53 | 116,696 | -0.31(-0.85%) |
Mar 26, 2008 | 36.11 | 36.16 | 35.60 | 35.83 | 79,368 | -0.55(-1.52%) |
Mar 25, 2008 | 35.90 | 36.53 | 35.71 | 36.39 | 107,842 | +0.56(+1.57%) |
Mar 24, 2008 | 35.88 | 36.16 | 35.47 | 35.82 | 145,613 | +0.16(+0.45%) |
Mar 21, 2008 | 35.17 | 35.77 | 34.71 | 35.66 | 348,705 | +0.00(+0.00%) |
Mar 20, 2008 | 35.17 | 35.77 | 34.71 | 35.66 | 348,705 | +0.88(+2.54%) |
Mar 19, 2008 | 36.23 | 36.50 | 34.78 | 34.78 | 134,424 | -1.06(-2.96%) |
Mar 18, 2008 | 35.45 | 36.11 | 34.79 | 35.84 | 130,940 | +1.15(+3.31%) |
Mar 17, 2008 | 33.96 | 35.27 | 33.84 | 34.69 | 119,994 | +0.32(+0.94%) |
Mar 14, 2008 | 35.69 | 35.69 | 34.17 | 34.37 | 125,458 | -1.02(-2.88%) |
Mar 13, 2008 | 33.94 | 35.60 | 33.94 | 35.39 | 136,780 | +1.13(+3.30%) |
Mar 12, 2008 | 35.05 | 35.46 | 34.26 | 34.26 | 112,999 | -0.74(-2.11%) |
Mar 11, 2008 | 35.28 | 35.60 | 34.09 | 35.00 | 146,374 | +0.75(+2.18%) |
Mar 10, 2008 | 34.26 | 35.31 | 34.22 | 34.25 | 132,370 | +0.15(+0.45%) |
Mar 07, 2008 | 33.82 | 34.83 | 33.41 | 34.10 | 116,748 | -0.09(-0.27%) |
Mar 06, 2008 | 34.37 | 34.75 | 34.07 | 34.19 | 160,336 | -0.43(-1.25%) |
Mar 05, 2008 | 34.41 | 35.53 | 34.14 | 34.63 | 132,783 | +0.45(+1.32%) |
Mar 04, 2008 | 34.12 | 34.58 | 33.96 | 34.18 | 152,292 | -0.18(-0.52%) |