Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 32.93 | 32.97 | 32.36 | 32.82 | 138,142 | -0.01(-0.03%) |
May 29, 2008 | 32.63 | 33.21 | 32.56 | 32.83 | 82,038 | +0.12(+0.37%) |
May 28, 2008 | 32.93 | 32.93 | 32.28 | 32.71 | 68,370 | -0.15(-0.45%) |
May 27, 2008 | 32.77 | 32.94 | 32.28 | 32.86 | 84,073 | +0.18(+0.56%) |
May 26, 2008 | 32.37 | 32.80 | 32.25 | 32.67 | 140,327 | +0.00(+0.00%) |
May 23, 2008 | 32.37 | 32.80 | 32.25 | 32.67 | 140,327 | +0.22(+0.67%) |
May 22, 2008 | 32.51 | 32.91 | 32.29 | 32.46 | 133,439 | -0.06(-0.19%) |
May 21, 2008 | 33.62 | 34.04 | 32.48 | 32.52 | 254,199 | -1.49(-4.37%) |
May 20, 2008 | 33.22 | 34.06 | 33.19 | 34.00 | 193,323 | +0.69(+2.09%) |
May 19, 2008 | 33.40 | 33.85 | 32.83 | 33.31 | 161,434 | -0.17(-0.52%) |
May 16, 2008 | 32.61 | 33.72 | 32.45 | 33.48 | 368,041 | +1.05(+3.24%) |
May 15, 2008 | 31.77 | 32.56 | 31.72 | 32.43 | 113,226 | +0.62(+1.94%) |
May 14, 2008 | 31.99 | 32.08 | 31.55 | 31.82 | 160,211 | -0.17(-0.54%) |
May 13, 2008 | 31.56 | 32.03 | 31.42 | 31.99 | 117,306 | +0.53(+1.68%) |
May 12, 2008 | 30.52 | 31.62 | 30.44 | 31.46 | 97,053 | +0.93(+3.04%) |
May 09, 2008 | 30.64 | 30.87 | 30.29 | 30.53 | 40,637 | -0.35(-1.13%) |
May 08, 2008 | 30.88 | 31.14 | 30.61 | 30.88 | 103,853 | +0.12(+0.40%) |
May 07, 2008 | 31.27 | 31.37 | 30.70 | 30.76 | 71,908 | -0.42(-1.34%) |
May 06, 2008 | 31.06 | 31.30 | 31.02 | 31.17 | 84,812 | -0.04(-0.14%) |
May 05, 2008 | 30.99 | 31.29 | 30.97 | 31.22 | 82,217 | +0.29(+0.93%) |
May 02, 2008 | 32.14 | 32.26 | 30.82 | 30.93 | 219,448 | -0.62(-1.95%) |
May 01, 2008 | 31.97 | 31.99 | 31.14 | 31.55 | 250,311 | -0.38(-1.20%) |
Apr 30, 2008 | 32.43 | 33.40 | 31.68 | 31.93 | 242,099 | +0.56(+1.80%) |
Apr 29, 2008 | 31.68 | 31.88 | 31.12 | 31.36 | 42,149 | -0.18(-0.58%) |
Apr 28, 2008 | 31.57 | 31.85 | 31.25 | 31.55 | 73,155 | -0.01(-0.03%) |
Apr 25, 2008 | 31.77 | 31.81 | 30.91 | 31.55 | 83,957 | -0.19(-0.60%) |
Apr 24, 2008 | 31.41 | 31.75 | 30.15 | 31.75 | 338,385 | +0.44(+1.41%) |
Apr 23, 2008 | 31.43 | 31.53 | 31.21 | 31.30 | 144,140 | -0.06(-0.19%) |
Apr 22, 2008 | 32.22 | 32.50 | 30.99 | 31.36 | 140,458 | -1.09(-3.35%) |
Apr 21, 2008 | 31.30 | 32.77 | 31.30 | 32.45 | 185,465 | +0.96(+3.03%) |
Apr 18, 2008 | 31.59 | 31.95 | 31.23 | 31.49 | 145,654 | +0.43(+1.37%) |
Apr 17, 2008 | 31.96 | 32.04 | 31.02 | 31.07 | 108,930 | -1.03(-3.22%) |
Apr 16, 2008 | 31.68 | 32.45 | 31.62 | 32.10 | 124,936 | +0.60(+1.90%) |
Apr 15, 2008 | 30.96 | 31.59 | 30.96 | 31.50 | 61,586 | +0.75(+2.43%) |
Apr 14, 2008 | 30.62 | 31.44 | 30.23 | 30.76 | 129,384 | +0.10(+0.34%) |
Apr 11, 2008 | 31.55 | 31.87 | 30.64 | 30.65 | 141,738 | -1.22(-3.82%) |
Apr 10, 2008 | 32.10 | 32.49 | 31.61 | 31.87 | 90,085 | -0.17(-0.54%) |
Apr 09, 2008 | 31.09 | 32.09 | 30.90 | 32.04 | 124,721 | +1.06(+3.42%) |
Apr 08, 2008 | 30.82 | 31.26 | 30.50 | 30.98 | 110,726 | -0.57(-1.82%) |
Apr 07, 2008 | 31.79 | 32.47 | 31.27 | 31.55 | 158,195 | +0.14(+0.44%) |
Apr 04, 2008 | 31.46 | 31.61 | 30.95 | 31.42 | 65,724 | +0.04(+0.14%) |
Apr 03, 2008 | 31.11 | 31.70 | 31.09 | 31.37 | 75,231 | -0.09(-0.28%) |
Apr 02, 2008 | 31.35 | 31.95 | 31.03 | 31.46 | 77,103 | +0.22(+0.69%) |
Apr 01, 2008 | 30.40 | 31.26 | 30.36 | 31.24 | 121,504 | +0.87(+2.86%) |
Mar 31, 2008 | 29.27 | 30.77 | 29.02 | 30.37 | 165,960 | +1.21(+4.14%) |
Mar 28, 2008 | 29.18 | 29.76 | 28.89 | 29.17 | 132,585 | +0.22(+0.75%) |
Mar 27, 2008 | 29.58 | 29.58 | 28.95 | 28.95 | 116,680 | -0.55(-1.86%) |
Mar 26, 2008 | 28.56 | 29.67 | 28.55 | 29.50 | 71,758 | +0.83(+2.88%) |
Mar 25, 2008 | 28.58 | 28.92 | 28.30 | 28.67 | 54,628 | +0.16(+0.55%) |
Mar 24, 2008 | 27.92 | 28.84 | 27.78 | 28.51 | 76,247 | +0.76(+2.72%) |
Mar 21, 2008 | 28.45 | 28.45 | 27.74 | 27.76 | 400,015 | +0.00(+0.00%) |
Mar 20, 2008 | 28.45 | 28.45 | 27.74 | 27.76 | 400,015 | -0.40(-1.42%) |
Mar 19, 2008 | 28.43 | 29.00 | 28.15 | 28.16 | 203,625 | -0.03(-0.09%) |
Mar 18, 2008 | 27.10 | 28.30 | 26.88 | 28.18 | 86,057 | +1.58(+5.94%) |
Mar 17, 2008 | 25.92 | 26.90 | 25.92 | 26.60 | 115,594 | +0.59(+2.27%) |
Mar 14, 2008 | 26.59 | 26.67 | 25.92 | 26.01 | 132,575 | -0.38(-1.45%) |
Mar 13, 2008 | 25.95 | 26.49 | 25.93 | 26.40 | 148,436 | +0.10(+0.40%) |
Mar 12, 2008 | 26.22 | 26.86 | 25.98 | 26.29 | 119,324 | +0.14(+0.53%) |
Mar 11, 2008 | 26.20 | 26.55 | 25.74 | 26.15 | 203,754 | +0.36(+1.41%) |
Mar 10, 2008 | 26.07 | 26.07 | 25.65 | 25.79 | 185,427 | -0.24(-0.93%) |
Mar 07, 2008 | 25.94 | 26.33 | 25.92 | 26.03 | 96,359 | +0.06(+0.23%) |
Mar 06, 2008 | 26.35 | 26.49 | 25.95 | 25.97 | 107,242 | -0.48(-1.81%) |
Mar 05, 2008 | 26.86 | 26.86 | 26.30 | 26.45 | 78,036 | -0.23(-0.85%) |
Mar 04, 2008 | 26.90 | 26.99 | 26.63 | 26.67 | 244,247 | -0.46(-1.70%) |