Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 36.55 | 36.60 | 36.18 | 36.46 | 647,005 | +0.06(+0.16%) |
May 29, 2008 | 36.00 | 36.85 | 35.91 | 36.41 | 899,069 | +0.49(+1.37%) |
May 28, 2008 | 35.43 | 35.96 | 35.11 | 35.91 | 446,321 | +0.66(+1.86%) |
May 27, 2008 | 35.17 | 35.30 | 34.67 | 35.26 | 430,955 | +0.07(+0.21%) |
May 26, 2008 | 35.78 | 35.78 | 34.78 | 35.19 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.78 | 35.78 | 34.78 | 35.19 | 516,430 | -0.64(-1.79%) |
May 22, 2008 | 35.19 | 36.03 | 35.14 | 35.82 | 751,849 | +0.79(+2.25%) |
May 21, 2008 | 35.52 | 36.11 | 34.94 | 35.04 | 1,302,508 | -0.01(-0.02%) |
May 20, 2008 | 35.14 | 35.26 | 34.63 | 35.05 | 828,679 | -0.20(-0.58%) |
May 19, 2008 | 35.74 | 35.74 | 35.00 | 35.25 | 1,282,418 | -0.43(-1.22%) |
May 16, 2008 | 35.96 | 36.03 | 35.05 | 35.69 | 2,003,426 | -0.64(-1.76%) |
May 15, 2008 | 36.10 | 36.36 | 35.62 | 36.32 | 838,672 | +0.33(+0.91%) |
May 14, 2008 | 34.88 | 36.37 | 34.84 | 36.00 | 2,392,653 | +1.07(+3.08%) |
May 13, 2008 | 34.33 | 34.95 | 34.29 | 34.92 | 1,461,301 | +0.81(+2.38%) |
May 12, 2008 | 34.23 | 34.23 | 33.05 | 34.11 | 1,518,768 | +1.45(+4.44%) |
May 09, 2008 | 32.22 | 32.80 | 31.60 | 32.66 | 2,024,353 | +0.14(+0.43%) |
May 08, 2008 | 31.77 | 32.52 | 31.44 | 32.52 | 958,205 | +0.97(+3.07%) |
May 07, 2008 | 30.88 | 32.09 | 30.87 | 31.55 | 1,272,609 | +0.19(+0.60%) |
May 06, 2008 | 31.41 | 31.64 | 31.18 | 31.36 | 516,829 | -0.07(-0.21%) |
May 05, 2008 | 30.76 | 31.43 | 30.76 | 31.43 | 733,557 | +0.48(+1.54%) |
May 02, 2008 | 31.09 | 31.32 | 30.72 | 30.95 | 508,902 | -0.01(-0.03%) |
May 01, 2008 | 30.67 | 31.13 | 30.02 | 30.96 | 674,439 | +0.29(+0.94%) |
Apr 30, 2008 | 30.68 | 31.21 | 30.58 | 30.68 | 667,768 | +0.01(+0.03%) |
Apr 29, 2008 | 31.14 | 31.23 | 30.40 | 30.67 | 546,013 | -0.58(-1.86%) |
Apr 28, 2008 | 31.31 | 31.40 | 30.91 | 31.25 | 563,765 | -0.21(-0.65%) |
Apr 25, 2008 | 31.30 | 31.63 | 31.04 | 31.45 | 811,201 | +0.12(+0.39%) |
Apr 24, 2008 | 31.40 | 31.59 | 30.43 | 31.33 | 1,218,556 | -0.08(-0.26%) |
Apr 23, 2008 | 31.00 | 31.87 | 30.88 | 31.41 | 1,311,220 | +0.56(+1.81%) |
Apr 22, 2008 | 32.13 | 32.13 | 30.58 | 30.86 | 1,979,388 | -1.12(-3.51%) |
Apr 21, 2008 | 31.77 | 32.34 | 31.52 | 31.98 | 1,700,168 | +1.02(+3.31%) |
Apr 18, 2008 | 30.64 | 31.20 | 30.63 | 30.95 | 762,562 | +0.70(+2.30%) |
Apr 17, 2008 | 30.18 | 30.47 | 29.90 | 30.26 | 973,869 | -0.11(-0.35%) |
Apr 16, 2008 | 29.42 | 30.40 | 29.42 | 30.36 | 818,802 | +1.13(+3.87%) |
Apr 15, 2008 | 28.93 | 29.42 | 28.86 | 29.23 | 898,128 | +0.42(+1.45%) |
Apr 14, 2008 | 28.77 | 29.16 | 28.62 | 28.81 | 635,687 | +0.17(+0.60%) |
Apr 11, 2008 | 28.55 | 29.04 | 28.48 | 28.64 | 672,928 | -0.26(-0.91%) |
Apr 10, 2008 | 29.13 | 29.28 | 28.72 | 28.90 | 684,536 | -0.28(-0.96%) |
Apr 09, 2008 | 29.72 | 29.86 | 29.04 | 29.18 | 387,696 | -0.54(-1.82%) |
Apr 08, 2008 | 29.13 | 29.81 | 29.06 | 29.72 | 626,363 | +0.45(+1.54%) |
Apr 07, 2008 | 29.58 | 30.08 | 29.06 | 29.27 | 1,778,690 | -0.07(-0.25%) |
Apr 04, 2008 | 29.72 | 30.01 | 29.14 | 29.35 | 1,545,624 | -0.43(-1.43%) |
Apr 03, 2008 | 30.19 | 30.53 | 29.67 | 29.77 | 1,115,779 | -0.57(-1.86%) |
Apr 02, 2008 | 30.19 | 30.90 | 30.05 | 30.34 | 1,064,968 | +0.01(+0.03%) |
Apr 01, 2008 | 30.45 | 30.45 | 29.81 | 30.33 | 1,280,740 | +0.39(+1.29%) |
Mar 31, 2008 | 29.13 | 30.09 | 29.10 | 29.95 | 1,272,972 | +0.96(+3.31%) |
Mar 28, 2008 | 29.49 | 29.75 | 28.87 | 28.99 | 519,668 | -0.56(-1.89%) |
Mar 27, 2008 | 29.42 | 29.99 | 29.07 | 29.54 | 826,112 | +0.18(+0.61%) |
Mar 26, 2008 | 29.02 | 29.50 | 28.86 | 29.36 | 786,735 | +0.02(+0.08%) |
Mar 25, 2008 | 28.63 | 29.42 | 28.22 | 29.34 | 2,043,273 | +0.66(+2.29%) |
Mar 24, 2008 | 28.09 | 29.22 | 27.96 | 28.68 | 1,533,834 | +0.54(+1.92%) |
Mar 21, 2008 | 28.37 | 28.63 | 27.98 | 28.14 | 1,496,272 | +0.00(+0.00%) |
Mar 20, 2008 | 28.37 | 28.63 | 27.98 | 28.14 | 1,496,272 | -0.26(-0.92%) |
Mar 19, 2008 | 30.03 | 30.39 | 28.40 | 28.40 | 1,340,241 | -1.43(-4.81%) |
Mar 18, 2008 | 28.99 | 29.87 | 28.79 | 29.84 | 649,108 | +1.27(+4.45%) |
Mar 17, 2008 | 28.31 | 29.07 | 27.95 | 28.57 | 1,400,659 | -0.41(-1.41%) |
Mar 14, 2008 | 30.51 | 30.51 | 28.67 | 28.98 | 1,078,044 | -1.34(-4.43%) |
Mar 13, 2008 | 30.02 | 30.54 | 29.26 | 30.32 | 741,001 | -0.10(-0.32%) |
Mar 12, 2008 | 30.40 | 31.02 | 30.15 | 30.42 | 556,483 | +0.02(+0.08%) |
Mar 11, 2008 | 29.54 | 30.40 | 29.53 | 30.40 | 1,448,222 | +1.48(+5.10%) |
Mar 10, 2008 | 29.16 | 29.49 | 28.81 | 28.92 | 1,016,987 | -0.24(-0.82%) |
Mar 07, 2008 | 29.87 | 30.15 | 28.99 | 29.16 | 772,839 | -0.80(-2.68%) |
Mar 06, 2008 | 30.40 | 30.80 | 29.93 | 29.96 | 612,936 | -0.64(-2.09%) |
Mar 05, 2008 | 30.39 | 30.83 | 30.17 | 30.60 | 568,282 | +0.23(+0.76%) |
Mar 04, 2008 | 30.26 | 30.71 | 29.69 | 30.37 | 806,817 | -0.38(-1.23%) |