Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 36.86 | 37.36 | 35.84 | 37.32 | 219,003 | +0.97(+2.66%) |
May 29, 2008 | 36.53 | 37.59 | 36.21 | 36.35 | 375,602 | -0.65(-1.75%) |
May 28, 2008 | 36.49 | 37.69 | 36.07 | 36.99 | 264,498 | -0.14(-0.37%) |
May 27, 2008 | 37.59 | 37.59 | 36.86 | 37.13 | 236,175 | -0.69(-1.83%) |
May 26, 2008 | 37.69 | 38.56 | 37.23 | 37.83 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.69 | 38.56 | 37.23 | 37.83 | 240,250 | +0.18(+0.49%) |
May 22, 2008 | 38.56 | 39.16 | 36.67 | 37.64 | 436,478 | -0.74(-1.92%) |
May 21, 2008 | 37.04 | 39.12 | 36.72 | 38.38 | 496,950 | +1.94(+5.32%) |
May 20, 2008 | 35.75 | 36.90 | 35.61 | 36.44 | 329,824 | +0.69(+1.94%) |
May 19, 2008 | 36.30 | 36.86 | 34.83 | 35.75 | 486,555 | +0.42(+1.17%) |
May 16, 2008 | 34.73 | 35.61 | 34.37 | 35.33 | 410,892 | +1.20(+3.51%) |
May 15, 2008 | 32.84 | 34.46 | 32.84 | 34.13 | 283,253 | +1.57(+4.82%) |
May 14, 2008 | 32.98 | 33.63 | 32.43 | 32.57 | 185,528 | -0.65(-1.94%) |
May 13, 2008 | 33.40 | 33.49 | 32.29 | 33.21 | 209,850 | -0.55(-1.64%) |
May 12, 2008 | 33.72 | 34.25 | 33.40 | 33.77 | 171,724 | -0.55(-1.61%) |
May 09, 2008 | 33.49 | 34.32 | 32.75 | 34.32 | 195,209 | +1.06(+3.19%) |
May 08, 2008 | 33.03 | 33.30 | 32.52 | 33.26 | 232,971 | +0.51(+1.55%) |
May 07, 2008 | 32.34 | 33.12 | 30.49 | 32.75 | 376,166 | -0.09(-0.28%) |
May 06, 2008 | 31.46 | 32.84 | 31.46 | 32.84 | 281,609 | +1.66(+5.33%) |
May 05, 2008 | 30.81 | 31.97 | 30.81 | 31.18 | 354,625 | +0.74(+2.42%) |
May 02, 2008 | 31.18 | 31.97 | 30.44 | 30.44 | 272,963 | -0.78(-2.51%) |
May 01, 2008 | 30.95 | 31.60 | 29.84 | 31.23 | 333,584 | +0.05(+0.15%) |
Apr 30, 2008 | 29.61 | 31.64 | 29.61 | 31.18 | 375,635 | +1.25(+4.16%) |
Apr 29, 2008 | 30.35 | 30.68 | 29.52 | 29.94 | 361,074 | -0.97(-3.13%) |
Apr 28, 2008 | 31.14 | 32.24 | 30.91 | 30.91 | 398,035 | +0.42(+1.36%) |
Apr 25, 2008 | 30.54 | 31.32 | 30.35 | 30.49 | 332,049 | +0.18(+0.61%) |
Apr 24, 2008 | 31.64 | 31.74 | 30.12 | 30.31 | 465,557 | -1.71(-5.33%) |
Apr 23, 2008 | 33.35 | 33.54 | 31.87 | 32.01 | 496,504 | -1.66(-4.93%) |
Apr 22, 2008 | 32.94 | 34.23 | 32.66 | 33.67 | 328,696 | +0.28(+0.83%) |
Apr 21, 2008 | 34.27 | 34.27 | 32.57 | 33.40 | 357,254 | -0.88(-2.56%) |
Apr 18, 2008 | 34.18 | 34.46 | 33.58 | 34.27 | 380,993 | -1.01(-2.88%) |
Apr 17, 2008 | 35.52 | 35.52 | 34.64 | 35.29 | 243,630 | -0.09(-0.26%) |
Apr 16, 2008 | 34.09 | 35.80 | 34.09 | 35.38 | 473,842 | +1.52(+4.50%) |
Apr 15, 2008 | 33.95 | 33.95 | 33.44 | 33.86 | 144,964 | +0.28(+0.82%) |
Apr 14, 2008 | 33.58 | 33.72 | 32.98 | 33.58 | 240,650 | +0.32(+0.97%) |
Apr 11, 2008 | 33.95 | 34.04 | 32.98 | 33.26 | 286,178 | -0.78(-2.30%) |
Apr 10, 2008 | 34.32 | 34.87 | 33.67 | 34.04 | 527,808 | -0.09(-0.27%) |
Apr 09, 2008 | 34.13 | 34.46 | 33.30 | 34.13 | 278,847 | +0.05(+0.14%) |
Apr 08, 2008 | 32.38 | 34.50 | 32.38 | 34.09 | 429,083 | +0.32(+0.96%) |
Apr 07, 2008 | 33.21 | 34.32 | 33.21 | 33.77 | 391,546 | +0.74(+2.23%) |
Apr 04, 2008 | 33.90 | 34.23 | 32.70 | 33.03 | 436,402 | -0.42(-1.24%) |
Apr 03, 2008 | 32.75 | 33.90 | 31.14 | 33.44 | 352,826 | +0.92(+2.84%) |
Apr 02, 2008 | 31.14 | 32.70 | 31.09 | 32.52 | 397,973 | +1.48(+4.75%) |
Apr 01, 2008 | 30.77 | 31.51 | 30.03 | 31.04 | 314,195 | -0.42(-1.32%) |
Mar 31, 2008 | 32.29 | 35.20 | 31.41 | 31.46 | 436,522 | -0.83(-2.57%) |
Mar 28, 2008 | 31.04 | 32.29 | 30.12 | 32.29 | 547,846 | +1.75(+5.74%) |
Mar 27, 2008 | 31.37 | 31.74 | 30.26 | 30.54 | 348,996 | -0.78(-2.50%) |
Mar 26, 2008 | 32.11 | 32.29 | 31.00 | 31.32 | 607,007 | -0.51(-1.59%) |
Mar 25, 2008 | 30.86 | 32.01 | 30.21 | 31.83 | 423,561 | +2.03(+6.81%) |
Mar 24, 2008 | 30.17 | 30.91 | 29.57 | 29.80 | 561,227 | -0.28(-0.92%) |
Mar 21, 2008 | 29.75 | 31.60 | 28.66 | 30.08 | 1,365,347 | +0.00(+0.00%) |
Mar 20, 2008 | 29.75 | 31.60 | 28.66 | 30.08 | 1,365,347 | -1.48(-4.68%) |
Mar 19, 2008 | 33.63 | 33.95 | 31.32 | 31.55 | 1,011,578 | -3.04(-8.80%) |
Mar 18, 2008 | 34.04 | 35.43 | 34.04 | 34.60 | 791,800 | +0.46(+1.35%) |
Mar 17, 2008 | 34.83 | 35.01 | 33.17 | 34.13 | 491,056 | -0.46(-1.33%) |
Mar 14, 2008 | 34.46 | 34.97 | 33.67 | 34.60 | 441,478 | +1.06(+3.16%) |
Mar 13, 2008 | 33.26 | 34.00 | 32.80 | 33.54 | 542,195 | +0.92(+2.83%) |
Mar 12, 2008 | 32.61 | 32.98 | 31.87 | 32.61 | 290,620 | +1.06(+3.36%) |
Mar 11, 2008 | 33.03 | 33.12 | 31.55 | 31.55 | 427,170 | -0.74(-2.29%) |
Mar 10, 2008 | 33.26 | 33.54 | 31.55 | 32.29 | 554,019 | -1.85(-5.41%) |
Mar 07, 2008 | 36.30 | 36.35 | 33.40 | 34.13 | 844,324 | -1.11(-3.14%) |
Mar 06, 2008 | 31.27 | 35.29 | 30.58 | 35.24 | 1,099,635 | +4.20(+13.55%) |
Mar 05, 2008 | 30.68 | 31.74 | 30.49 | 31.04 | 418,079 | +0.59(+1.95%) |
Mar 04, 2008 | 31.74 | 32.29 | 30.12 | 30.44 | 458,598 | -1.80(-5.58%) |