Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 32.35 | 32.65 | 31.81 | 31.83 | 228,202 | -0.52(-1.61%) |
May 29, 2008 | 32.35 | 32.40 | 32.10 | 32.35 | 100,343 | +0.80(+2.54%) |
May 28, 2008 | 31.55 | 31.55 | 31.00 | 31.55 | 9,360 | +0.39(+1.25%) |
May 27, 2008 | 30.86 | 31.70 | 31.15 | 31.16 | 5,332 | +0.30(+0.97%) |
May 26, 2008 | 30.86 | 31.35 | 30.86 | 30.86 | 5,822 | +0.00(+0.00%) |
May 23, 2008 | 30.86 | 31.35 | 30.86 | 30.86 | 5,822 | +0.20(+0.65%) |
May 22, 2008 | 30.66 | 31.20 | 30.66 | 30.66 | 1,081 | -0.34(-1.10%) |
May 21, 2008 | 31.00 | 31.40 | 31.00 | 31.00 | 400 | -1.35(-4.17%) |
May 20, 2008 | 32.35 | 32.55 | 31.81 | 32.35 | 563 | -1.05(-3.14%) |
May 19, 2008 | 32.70 | 33.40 | 32.75 | 33.40 | 924 | +0.70(+2.14%) |
May 16, 2008 | 32.70 | 32.70 | 32.15 | 32.70 | 574 | -0.25(-0.76%) |
May 15, 2008 | 32.95 | 32.95 | 32.65 | 32.95 | 1,757 | +0.85(+2.65%) |
May 14, 2008 | 32.15 | 32.10 | 31.80 | 32.10 | 4,474 | -0.05(-0.16%) |
May 13, 2008 | 32.15 | 32.24 | 31.80 | 32.15 | 1,710 | +0.70(+2.23%) |
May 12, 2008 | 31.45 | 31.45 | 31.30 | 31.45 | 2,229 | -0.30(-0.94%) |
May 09, 2008 | 32.15 | 31.85 | 31.30 | 31.75 | 301,855 | -0.40(-1.24%) |
May 08, 2008 | 32.15 | 33.20 | 32.00 | 32.15 | 19,174 | -1.85(-5.44%) |
May 07, 2008 | 34.00 | 34.10 | 33.41 | 34.00 | 5,458 | -0.79(-2.27%) |
May 06, 2008 | 34.79 | 34.79 | 34.36 | 34.79 | 5,669 | -0.20(-0.57%) |
May 05, 2008 | 34.99 | 34.99 | 34.50 | 34.99 | 1,200 | +0.14(+0.40%) |
May 02, 2008 | 33.60 | 34.90 | 34.85 | 34.85 | 1,443 | +1.25(+3.72%) |
May 01, 2008 | 33.60 | 33.60 | 33.15 | 33.60 | 1,721 | +0.84(+2.56%) |
Apr 30, 2008 | 32.76 | 33.34 | 32.65 | 32.76 | 5,632 | +0.00(+0.00%) |
Apr 29, 2008 | 32.76 | 33.30 | 32.70 | 32.76 | 1,091 | +0.15(+0.46%) |
Apr 28, 2008 | 32.61 | 33.00 | 32.61 | 32.61 | 3,381 | -0.84(-2.51%) |
Apr 25, 2008 | 32.75 | 33.90 | 33.35 | 33.45 | 1,386 | +0.70(+2.14%) |
Apr 24, 2008 | 32.75 | 32.75 | 32.05 | 32.75 | 2,681 | -0.75(-2.24%) |
Apr 23, 2008 | 33.50 | 33.51 | 33.00 | 33.50 | 1,960 | +0.15(+0.45%) |
Apr 22, 2008 | 33.35 | 33.35 | 32.81 | 33.35 | 1,492 | -1.10(-3.19%) |
Apr 21, 2008 | 34.45 | 34.45 | 34.45 | 34.45 | 1,053 | +0.95(+2.84%) |
Apr 18, 2008 | 33.50 | 33.50 | 32.60 | 33.50 | 1,746 | +0.64(+1.95%) |
Apr 17, 2008 | 32.86 | 32.86 | 32.86 | 32.86 | 105 | -0.04(-0.12%) |
Apr 16, 2008 | 32.90 | 32.90 | 32.21 | 32.90 | 5,038 | +1.31(+4.15%) |
Apr 15, 2008 | 31.59 | 31.59 | 31.15 | 31.59 | 5,907 | +0.58(+1.87%) |
Apr 14, 2008 | 31.60 | 31.55 | 31.01 | 31.01 | 5,533 | -0.59(-1.87%) |
Apr 11, 2008 | 30.35 | 32.25 | 31.00 | 31.60 | 2,401 | +1.25(+4.12%) |
Apr 10, 2008 | 30.35 | 31.00 | 30.34 | 30.35 | 3,165 | -0.64(-2.07%) |
Apr 09, 2008 | 30.99 | 31.00 | 30.56 | 30.99 | 835 | -1.11(-3.46%) |
Apr 08, 2008 | 31.80 | 32.10 | 32.05 | 32.10 | 1,036 | +0.30(+0.94%) |
Apr 07, 2008 | 31.80 | 31.80 | 31.80 | 31.80 | 165 | -0.75(-2.30%) |
Apr 04, 2008 | 32.55 | 32.55 | 32.55 | 32.55 | 1,226 | +0.15(+0.46%) |
Apr 03, 2008 | 32.40 | 32.40 | 32.40 | 32.40 | 106 | +0.00(+0.00%) |
Apr 02, 2008 | 31.00 | 32.40 | 31.85 | 32.40 | 6,067 | +1.40(+4.52%) |
Apr 01, 2008 | 30.35 | 31.44 | 30.75 | 31.00 | 1,140 | +0.65(+2.14%) |
Mar 31, 2008 | 30.35 | 30.55 | 29.96 | 30.35 | 8,060 | -0.07(-0.23%) |
Mar 28, 2008 | 30.05 | 30.65 | 30.35 | 30.42 | 1,305 | +0.37(+1.23%) |
Mar 27, 2008 | 30.65 | 30.69 | 29.85 | 30.05 | 4,852 | -0.60(-1.96%) |
Mar 26, 2008 | 29.70 | 31.05 | 30.00 | 30.65 | 28,107 | +1.54(+5.29%) |
Mar 25, 2008 | 9.700 | 29.11 | 29.11 | 29.11 | 49 | +0.00(+0.00%) |
Mar 24, 2008 | 28.59 | 29.45 | 29.05 | 29.11 | 19,980 | +0.52(+1.82%) |
Mar 21, 2008 | 28.59 | 28.59 | 27.55 | 28.59 | 2,103 | +0.00(+0.00%) |
Mar 20, 2008 | 28.59 | 28.59 | 27.55 | 28.59 | 2,103 | -0.01(-0.03%) |
Mar 19, 2008 | 28.60 | 28.65 | 28.05 | 28.60 | 2,602 | +0.35(+1.24%) |
Mar 18, 2008 | 26.75 | 28.25 | 27.65 | 28.25 | 2,275 | +1.50(+5.61%) |
Mar 17, 2008 | 26.75 | 27.34 | 26.75 | 26.75 | 1,648 | +0.24(+0.91%) |
Mar 14, 2008 | 27.50 | 26.85 | 26.51 | 26.51 | 2,272 | -0.99(-3.60%) |
Mar 13, 2008 | 27.85 | 27.80 | 27.00 | 27.50 | 2,110 | -0.35(-1.26%) |
Mar 12, 2008 | 27.85 | 27.85 | 27.41 | 27.85 | 1,823 | -0.84(-2.93%) |
Mar 11, 2008 | 28.69 | 28.74 | 27.80 | 28.69 | 4,427 | +1.29(+4.71%) |
Mar 10, 2008 | 27.40 | 27.40 | 26.86 | 27.40 | 129,757 | -0.16(-0.58%) |
Mar 07, 2008 | 27.56 | 28.35 | 27.55 | 27.56 | 4,390 | -0.79(-2.79%) |
Mar 06, 2008 | 28.45 | 29.10 | 28.35 | 28.35 | 2,948 | -0.10(-0.35%) |
Mar 05, 2008 | 28.30 | 28.49 | 28.10 | 28.45 | 3,245 | +0.15(+0.53%) |
Mar 04, 2008 | 28.30 | 28.75 | 28.25 | 28.30 | 4,993 | -0.50(-1.74%) |