Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 35.40 | 35.30 | 35.00 | 35.30 | 2,790 | -0.10(-0.28%) |
May 29, 2008 | 35.40 | 35.77 | 35.06 | 35.40 | 3,506 | -0.10(-0.28%) |
May 28, 2008 | 35.50 | 35.50 | 34.77 | 35.50 | 4,657 | -0.05(-0.14%) |
May 27, 2008 | 36.05 | 35.90 | 35.55 | 35.55 | 440 | -0.50(-1.39%) |
May 26, 2008 | 36.05 | 36.15 | 36.05 | 36.05 | 427 | +0.00(+0.00%) |
May 23, 2008 | 36.05 | 36.15 | 36.05 | 36.05 | 427 | +0.50(+1.41%) |
May 22, 2008 | 35.55 | 36.00 | 35.55 | 35.55 | 1,185 | +0.50(+1.43%) |
May 21, 2008 | 35.05 | 35.75 | 35.05 | 35.05 | 3,222 | +0.35(+1.01%) |
May 20, 2008 | 34.70 | 35.20 | 34.70 | 34.70 | 928 | -0.65(-1.84%) |
May 19, 2008 | 35.65 | 35.75 | 35.35 | 35.35 | 11,263 | -0.30(-0.84%) |
May 16, 2008 | 35.65 | 36.05 | 35.65 | 35.65 | 486 | -0.45(-1.25%) |
May 15, 2008 | 36.10 | 36.10 | 35.75 | 36.10 | 872 | +0.10(+0.28%) |
May 14, 2008 | 35.35 | 36.00 | 35.55 | 36.00 | 3,690 | +0.65(+1.84%) |
May 13, 2008 | 35.35 | 35.45 | 35.00 | 35.35 | 1,117 | -1.00(-2.75%) |
May 12, 2008 | 36.35 | 36.40 | 36.00 | 36.35 | 19,930 | -0.15(-0.41%) |
May 09, 2008 | 36.60 | 36.50 | 36.25 | 36.50 | 290 | -0.10(-0.27%) |
May 08, 2008 | 36.60 | 36.60 | 36.05 | 36.60 | 966 | +0.30(+0.83%) |
May 07, 2008 | 36.30 | 36.50 | 35.95 | 36.30 | 1,959 | -2.10(-5.47%) |
May 06, 2008 | 38.40 | 38.40 | 38.00 | 38.40 | 750 | +0.40(+1.05%) |
May 05, 2008 | 38.00 | 38.00 | 38.00 | 38.00 | 523 | -0.50(-1.30%) |
May 02, 2008 | 38.05 | 38.75 | 38.00 | 38.50 | 3,184 | +0.45(+1.18%) |
May 01, 2008 | 38.05 | 38.05 | 37.60 | 38.05 | 2,606 | +0.60(+1.60%) |
Apr 30, 2008 | 37.45 | 37.80 | 37.45 | 37.45 | 2,068 | -1.40(-3.60%) |
Apr 29, 2008 | 38.85 | 38.85 | 38.85 | 38.85 | 0 | +0.00(+0.00%) |
Apr 28, 2008 | 38.85 | 38.85 | 38.75 | 38.85 | 465 | -1.50(-3.72%) |
Apr 25, 2008 | 40.20 | 40.35 | 40.35 | 40.35 | 285 | +0.15(+0.37%) |
Apr 24, 2008 | 40.20 | 40.65 | 39.85 | 40.20 | 2,676 | +0.00(+0.00%) |
Apr 23, 2008 | 40.20 | 40.60 | 40.00 | 40.20 | 1,015 | -0.40(-0.99%) |
Apr 22, 2008 | 40.60 | 41.30 | 40.59 | 40.60 | 2,021 | +0.65(+1.63%) |
Apr 21, 2008 | 39.95 | 40.45 | 39.95 | 39.95 | 511 | -1.05(-2.56%) |
Apr 18, 2008 | 41.00 | 41.00 | 39.80 | 41.00 | 2,560 | +0.25(+0.61%) |
Apr 17, 2008 | 40.75 | 40.91 | 40.40 | 40.75 | 3,796 | +0.70(+1.75%) |
Apr 16, 2008 | 40.05 | 40.60 | 39.75 | 40.05 | 2,430 | +0.10(+0.25%) |
Apr 15, 2008 | 39.95 | 39.95 | 39.50 | 39.95 | 396 | +0.40(+1.01%) |
Apr 14, 2008 | 40.01 | 40.00 | 39.55 | 39.55 | 1,175 | -0.46(-1.15%) |
Apr 11, 2008 | 39.20 | 41.00 | 40.01 | 40.01 | 2,429 | +0.81(+2.07%) |
Apr 10, 2008 | 39.20 | 39.20 | 39.20 | 39.20 | 165 | +0.35(+0.90%) |
Apr 09, 2008 | 38.85 | 39.45 | 38.85 | 38.85 | 1,024 | -0.05(-0.13%) |
Apr 08, 2008 | 38.10 | 39.40 | 38.90 | 38.90 | 645 | +0.80(+2.10%) |
Apr 07, 2008 | 38.10 | 38.15 | 37.60 | 38.10 | 460 | -1.15(-2.93%) |
Apr 04, 2008 | 39.25 | 39.25 | 38.75 | 39.25 | 1,149 | +0.55(+1.42%) |
Apr 03, 2008 | 38.70 | 38.75 | 38.70 | 38.70 | 305 | +0.30(+0.78%) |
Apr 02, 2008 | 38.80 | 38.75 | 38.25 | 38.40 | 500 | -0.40(-1.03%) |
Apr 01, 2008 | 39.75 | 38.80 | 38.00 | 38.80 | 3,592 | -0.95(-2.39%) |
Mar 31, 2008 | 39.75 | 39.75 | 39.00 | 39.75 | 1,714 | +0.60(+1.53%) |
Mar 28, 2008 | 38.10 | 39.45 | 38.95 | 39.15 | 1,655 | +1.05(+2.76%) |
Mar 27, 2008 | 37.01 | 38.65 | 38.10 | 38.10 | 200 | +1.09(+2.95%) |
Mar 26, 2008 | 37.10 | 38.00 | 37.01 | 37.01 | 6,784 | +0.01(+0.03%) |
Mar 25, 2008 | 7.100 | 37.00 | 37.00 | 37.00 | 40 | +0.00(+0.00%) |
Mar 24, 2008 | 35.20 | 37.40 | 36.40 | 37.00 | 7,805 | +1.80(+5.11%) |
Mar 21, 2008 | 35.20 | 35.95 | 35.00 | 35.20 | 1,680 | +0.00(+0.00%) |
Mar 20, 2008 | 35.20 | 35.95 | 35.00 | 35.20 | 1,680 | +0.10(+0.28%) |
Mar 19, 2008 | 35.10 | 36.10 | 35.10 | 35.10 | 4,792 | -0.89(-2.47%) |
Mar 18, 2008 | 34.75 | 35.99 | 34.75 | 35.99 | 1,554 | +1.24(+3.57%) |
Mar 17, 2008 | 34.75 | 35.45 | 34.70 | 34.75 | 5,822 | -0.10(-0.29%) |
Mar 14, 2008 | 36.20 | 34.85 | 34.01 | 34.85 | 1,384 | -1.35(-3.73%) |
Mar 13, 2008 | 33.80 | 36.20 | 34.40 | 36.20 | 2,573 | +2.40(+7.10%) |
Mar 12, 2008 | 33.80 | 34.25 | 33.80 | 33.80 | 5,844 | -0.80(-2.31%) |
Mar 11, 2008 | 34.60 | 34.60 | 34.00 | 34.60 | 2,002 | +1.10(+3.28%) |
Mar 10, 2008 | 33.50 | 33.50 | 33.20 | 33.50 | 4,250 | -0.15(-0.45%) |
Mar 07, 2008 | 33.65 | 34.15 | 33.65 | 33.65 | 959 | +0.15(+0.45%) |
Mar 06, 2008 | 33.41 | 34.10 | 33.50 | 33.50 | 2,095 | +0.09(+0.27%) |
Mar 05, 2008 | 32.50 | 33.49 | 32.95 | 33.41 | 2,402 | +0.91(+2.80%) |
Mar 04, 2008 | 32.50 | 33.10 | 32.50 | 32.50 | 1,930 | -0.95(-2.84%) |