Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 33.80 | 34.21 | 33.60 | 34.19 | 4,780 | +0.39(+1.17%) |
May 29, 2008 | 33.80 | 33.85 | 33.69 | 33.80 | 6,300 | +1.00(+3.04%) |
May 28, 2008 | 32.80 | 32.85 | 32.80 | 32.80 | 800 | -0.12(-0.36%) |
May 27, 2008 | 33.50 | 33.12 | 32.90 | 32.92 | 1,295 | -0.58(-1.72%) |
May 26, 2008 | 33.50 | 33.57 | 33.50 | 33.50 | 1,400 | +0.00(+0.00%) |
May 23, 2008 | 33.50 | 33.57 | 33.50 | 33.50 | 1,400 | +0.02(+0.07%) |
May 22, 2008 | 33.47 | 33.54 | 33.47 | 33.47 | 300 | +0.02(+0.07%) |
May 21, 2008 | 33.45 | 34.12 | 33.45 | 33.45 | 6,791 | +0.11(+0.33%) |
May 20, 2008 | 33.34 | 33.99 | 33.28 | 33.34 | 21,400 | -0.66(-1.94%) |
May 19, 2008 | 33.66 | 34.00 | 34.00 | 34.00 | 100 | +0.34(+1.02%) |
May 16, 2008 | 33.66 | 33.85 | 33.59 | 33.66 | 2,187 | -0.44(-1.29%) |
May 15, 2008 | 34.10 | 34.10 | 34.10 | 34.10 | 300 | +0.46(+1.38%) |
May 14, 2008 | 33.46 | 34.22 | 33.63 | 33.63 | 31,610 | +0.17(+0.51%) |
May 13, 2008 | 33.46 | 33.48 | 33.28 | 33.46 | 10,364 | +0.16(+0.49%) |
May 12, 2008 | 33.30 | 33.32 | 33.19 | 33.30 | 10,645 | +0.10(+0.30%) |
May 09, 2008 | 32.89 | 33.50 | 33.07 | 33.20 | 28,638 | +0.31(+0.95%) |
May 08, 2008 | 32.89 | 33.50 | 32.89 | 32.89 | 800 | -0.87(-2.58%) |
May 07, 2008 | 33.76 | 34.07 | 33.58 | 33.76 | 4,300 | -0.40(-1.16%) |
May 06, 2008 | 34.16 | 34.32 | 34.16 | 34.16 | 2,400 | -0.21(-0.61%) |
May 05, 2008 | 34.36 | 34.36 | 34.36 | 34.36 | 400 | +0.03(+0.08%) |
May 02, 2008 | 35.19 | 34.83 | 34.34 | 34.34 | 4,144 | -0.85(-2.43%) |
May 01, 2008 | 35.19 | 35.66 | 35.19 | 35.19 | 1,400 | -0.02(-0.06%) |
Apr 30, 2008 | 35.21 | 35.23 | 35.16 | 35.21 | 14,300 | +0.60(+1.74%) |
Apr 29, 2008 | 34.61 | 34.61 | 34.22 | 34.61 | 3,159 | -0.17(-0.49%) |
Apr 28, 2008 | 34.78 | 35.08 | 34.33 | 34.78 | 8,263 | +0.46(+1.35%) |
Apr 25, 2008 | 34.20 | 34.32 | 34.06 | 34.32 | 1,727 | +0.12(+0.35%) |
Apr 24, 2008 | 34.20 | 34.20 | 33.21 | 34.20 | 1,000 | +1.14(+3.46%) |
Apr 23, 2008 | 33.06 | 33.37 | 33.06 | 33.06 | 3,762 | -0.84(-2.47%) |
Apr 22, 2008 | 33.89 | 34.45 | 33.89 | 33.89 | 4,670 | -1.50(-4.24%) |
Apr 21, 2008 | 35.39 | 35.39 | 35.16 | 35.39 | 1,500 | +0.06(+0.18%) |
Apr 18, 2008 | 35.33 | 35.33 | 34.52 | 35.33 | 6,881 | +1.06(+3.11%) |
Apr 17, 2008 | 34.27 | 34.27 | 33.81 | 34.27 | 4,469 | -0.01(-0.04%) |
Apr 16, 2008 | 34.28 | 34.34 | 33.61 | 34.28 | 3,908 | +1.56(+4.78%) |
Apr 15, 2008 | 32.71 | 32.93 | 32.64 | 32.71 | 3,050 | +0.13(+0.38%) |
Apr 14, 2008 | 33.74 | 32.82 | 32.57 | 32.59 | 5,400 | -1.15(-3.41%) |
Apr 11, 2008 | 34.42 | 34.01 | 33.53 | 33.74 | 7,460 | -0.68(-1.98%) |
Apr 10, 2008 | 34.42 | 34.44 | 33.93 | 34.42 | 3,181 | +1.21(+3.65%) |
Apr 09, 2008 | 33.21 | 33.23 | 33.10 | 33.21 | 3,274 | -0.20(-0.60%) |
Apr 08, 2008 | 33.88 | 33.42 | 33.39 | 33.41 | 936 | -0.47(-1.38%) |
Apr 07, 2008 | 33.88 | 33.90 | 33.76 | 33.88 | 3,033 | -0.02(-0.07%) |
Apr 04, 2008 | 33.90 | 33.98 | 33.77 | 33.90 | 9,150 | -0.08(-0.24%) |
Apr 03, 2008 | 33.98 | 34.04 | 33.66 | 33.98 | 32,386 | +0.12(+0.35%) |
Apr 02, 2008 | 33.61 | 34.09 | 33.72 | 33.86 | 17,227 | +0.25(+0.75%) |
Apr 01, 2008 | 33.09 | 33.65 | 33.27 | 33.61 | 15,979 | +0.52(+1.57%) |
Mar 31, 2008 | 33.09 | 33.09 | 32.45 | 33.09 | 12,439 | +0.94(+2.92%) |
Mar 28, 2008 | 32.70 | 32.62 | 32.15 | 32.15 | 13,491 | -0.55(-1.67%) |
Mar 27, 2008 | 32.49 | 32.83 | 32.52 | 32.70 | 18,010 | +0.20(+0.63%) |
Mar 26, 2008 | 32.76 | 32.49 | 32.04 | 32.49 | 5,334 | +0.61(+1.91%) |
Mar 25, 2008 | 2.758 | 31.88 | 31.88 | 31.88 | 459 | +0.00(+0.00%) |
Mar 24, 2008 | 30.66 | 31.94 | 31.75 | 31.88 | 3,835 | +1.22(+4.00%) |
Mar 21, 2008 | 30.66 | 30.80 | 30.17 | 30.66 | 16,700 | +0.00(+0.00%) |
Mar 20, 2008 | 30.66 | 30.80 | 30.17 | 30.66 | 16,700 | -0.20(-0.66%) |
Mar 19, 2008 | 30.86 | 31.35 | 30.84 | 30.86 | 1,200 | +1.15(+3.88%) |
Mar 18, 2008 | 29.85 | 29.80 | 29.51 | 29.71 | 3,424 | -0.14(-0.46%) |
Mar 17, 2008 | 29.85 | 30.21 | 29.70 | 29.85 | 6,247 | -1.58(-5.02%) |
Mar 14, 2008 | 32.28 | 31.64 | 31.17 | 31.42 | 6,603 | -0.85(-2.65%) |
Mar 13, 2008 | 32.33 | 32.40 | 32.28 | 32.28 | 3,970 | -0.05(-0.16%) |
Mar 12, 2008 | 32.33 | 32.33 | 31.05 | 32.33 | 4,100 | +1.52(+4.93%) |
Mar 11, 2008 | 30.81 | 31.56 | 30.75 | 30.81 | 10,920 | +0.12(+0.39%) |
Mar 10, 2008 | 30.69 | 31.27 | 30.62 | 30.69 | 10,121 | -0.68(-2.17%) |
Mar 07, 2008 | 31.37 | 31.73 | 31.25 | 31.37 | 5,700 | -0.87(-2.70%) |
Mar 06, 2008 | 33.17 | 32.59 | 32.11 | 32.24 | 2,200 | -0.93(-2.80%) |
Mar 05, 2008 | 33.32 | 33.19 | 32.95 | 33.17 | 8,633 | -0.15(-0.45%) |
Mar 04, 2008 | 33.32 | 33.62 | 32.48 | 33.32 | 66,522 | -0.13(-0.40%) |