Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 33.06 | 33.06 | 32.22 | 33.00 | 13,124 | -0.06(-0.18%) |
May 29, 2008 | 32.65 | 33.14 | 32.40 | 33.06 | 15,932 | +0.24(+0.73%) |
May 28, 2008 | 32.93 | 33.06 | 31.92 | 32.82 | 27,350 | -0.12(-0.38%) |
May 27, 2008 | 31.94 | 33.38 | 31.94 | 32.94 | 22,544 | +0.98(+3.05%) |
May 26, 2008 | 32.14 | 33.06 | 31.41 | 31.97 | 11,538 | +0.00(+0.00%) |
May 23, 2008 | 32.14 | 33.06 | 31.41 | 31.97 | 11,538 | -0.45(-1.40%) |
May 22, 2008 | 32.84 | 33.68 | 31.97 | 32.42 | 24,417 | +0.37(+1.16%) |
May 21, 2008 | 31.90 | 33.17 | 31.41 | 32.05 | 9,138 | +0.18(+0.57%) |
May 20, 2008 | 32.36 | 32.36 | 31.55 | 31.87 | 12,878 | -0.42(-1.31%) |
May 19, 2008 | 32.23 | 32.65 | 32.07 | 32.29 | 13,689 | +0.30(+0.93%) |
May 16, 2008 | 32.41 | 32.52 | 31.45 | 31.99 | 14,616 | -0.02(-0.08%) |
May 15, 2008 | 32.31 | 32.58 | 31.66 | 32.02 | 9,861 | -0.42(-1.30%) |
May 14, 2008 | 32.54 | 33.06 | 32.28 | 32.44 | 18,533 | -0.36(-1.11%) |
May 13, 2008 | 32.96 | 33.10 | 32.43 | 32.80 | 6,868 | -0.26(-0.77%) |
May 12, 2008 | 32.40 | 33.35 | 31.57 | 33.06 | 6,962 | +1.02(+3.20%) |
May 09, 2008 | 32.72 | 32.72 | 31.57 | 32.03 | 7,501 | +0.42(+1.33%) |
May 08, 2008 | 32.13 | 32.13 | 31.61 | 31.61 | 9,568 | +0.00(+0.00%) |
May 07, 2008 | 32.50 | 33.05 | 31.41 | 31.61 | 14,036 | -1.02(-3.14%) |
May 06, 2008 | 31.61 | 32.70 | 31.61 | 32.64 | 12,773 | +0.81(+2.54%) |
May 05, 2008 | 32.27 | 32.65 | 31.82 | 31.83 | 17,206 | -0.34(-1.05%) |
May 02, 2008 | 32.76 | 33.06 | 32.17 | 32.17 | 12,390 | -0.62(-1.89%) |
May 01, 2008 | 33.05 | 33.17 | 32.72 | 32.79 | 7,617 | -0.22(-0.68%) |
Apr 30, 2008 | 33.23 | 34.22 | 32.46 | 33.01 | 29,720 | +0.05(+0.15%) |
Apr 29, 2008 | 32.98 | 33.20 | 32.66 | 32.96 | 7,919 | +0.13(+0.40%) |
Apr 28, 2008 | 33.00 | 33.89 | 32.70 | 32.83 | 45,251 | -0.22(-0.68%) |
Apr 25, 2008 | 32.96 | 33.06 | 32.26 | 33.05 | 9,351 | -0.01(-0.03%) |
Apr 24, 2008 | 32.77 | 33.06 | 32.41 | 33.06 | 12,381 | +0.01(+0.03%) |
Apr 23, 2008 | 32.03 | 33.77 | 32.03 | 33.05 | 4,331 | +1.00(+3.12%) |
Apr 22, 2008 | 33.67 | 33.89 | 31.81 | 32.05 | 16,658 | -1.60(-4.74%) |
Apr 21, 2008 | 33.84 | 34.82 | 33.64 | 33.65 | 26,867 | -0.87(-2.51%) |
Apr 18, 2008 | 34.91 | 35.47 | 34.45 | 34.51 | 5,858 | +0.18(+0.53%) |
Apr 17, 2008 | 34.72 | 35.47 | 34.33 | 34.33 | 40,394 | -1.45(-4.04%) |
Apr 16, 2008 | 34.08 | 35.93 | 34.08 | 35.78 | 11,666 | +1.88(+5.56%) |
Apr 15, 2008 | 33.76 | 34.12 | 33.06 | 33.89 | 6,455 | +0.70(+2.12%) |
Apr 14, 2008 | 33.90 | 34.96 | 33.19 | 33.19 | 23,840 | -0.74(-2.19%) |
Apr 11, 2008 | 34.51 | 35.57 | 33.93 | 33.93 | 7,580 | -0.57(-1.65%) |
Apr 10, 2008 | 34.30 | 35.98 | 33.91 | 34.51 | 9,931 | +0.33(+0.97%) |
Apr 09, 2008 | 35.59 | 35.59 | 34.17 | 34.17 | 3,317 | -1.70(-4.75%) |
Apr 08, 2008 | 35.78 | 36.65 | 35.54 | 35.88 | 7,397 | -0.13(-0.37%) |
Apr 07, 2008 | 36.69 | 37.15 | 35.99 | 36.01 | 9,636 | -0.74(-2.00%) |
Apr 04, 2008 | 36.86 | 37.58 | 36.21 | 36.74 | 10,189 | -0.14(-0.38%) |
Apr 03, 2008 | 36.49 | 37.00 | 36.11 | 36.89 | 14,570 | +0.17(+0.45%) |
Apr 02, 2008 | 36.72 | 37.59 | 35.44 | 36.72 | 23,644 | -0.15(-0.40%) |
Apr 01, 2008 | 37.19 | 37.23 | 36.36 | 36.87 | 29,495 | +0.38(+1.04%) |
Mar 31, 2008 | 36.69 | 37.36 | 36.21 | 36.49 | 18,929 | -0.13(-0.36%) |
Mar 28, 2008 | 36.41 | 37.34 | 35.78 | 36.62 | 20,985 | +0.13(+0.36%) |
Mar 27, 2008 | 36.13 | 36.49 | 35.49 | 36.49 | 4,084 | +0.47(+1.31%) |
Mar 26, 2008 | 36.69 | 37.46 | 36.01 | 36.02 | 15,782 | -0.26(-0.71%) |
Mar 25, 2008 | 35.07 | 37.18 | 34.57 | 36.27 | 22,000 | +0.84(+2.38%) |
Mar 24, 2008 | 35.18 | 35.78 | 34.77 | 35.43 | 13,418 | +0.31(+0.89%) |
Mar 21, 2008 | 36.78 | 36.78 | 35.12 | 35.12 | 63,091 | +0.00(+0.00%) |
Mar 20, 2008 | 36.78 | 36.78 | 35.12 | 35.12 | 63,091 | -1.74(-4.71%) |
Mar 19, 2008 | 37.31 | 37.70 | 36.47 | 36.85 | 18,218 | -0.21(-0.58%) |
Mar 18, 2008 | 35.65 | 37.19 | 35.13 | 37.07 | 23,647 | +2.36(+6.81%) |
Mar 17, 2008 | 33.78 | 35.08 | 32.46 | 34.70 | 7,559 | +0.51(+1.50%) |
Mar 14, 2008 | 36.28 | 36.55 | 34.18 | 34.19 | 22,575 | -1.92(-5.31%) |
Mar 13, 2008 | 33.06 | 36.30 | 32.06 | 36.11 | 39,354 | +3.31(+10.11%) |
Mar 12, 2008 | 32.63 | 33.22 | 32.55 | 32.79 | 9,559 | +0.17(+0.51%) |
Mar 11, 2008 | 32.43 | 32.71 | 31.61 | 32.63 | 13,850 | +0.99(+3.13%) |
Mar 10, 2008 | 32.45 | 32.45 | 30.78 | 31.64 | 18,113 | -0.76(-2.35%) |
Mar 07, 2008 | 33.79 | 33.79 | 32.23 | 32.40 | 9,292 | +0.17(+0.51%) |
Mar 06, 2008 | 32.41 | 33.26 | 32.23 | 32.23 | 12,420 | -0.38(-1.17%) |
Mar 05, 2008 | 32.44 | 33.07 | 32.41 | 32.61 | 6,069 | +0.35(+1.08%) |
Mar 04, 2008 | 32.25 | 32.61 | 31.82 | 32.27 | 12,819 | -0.31(-0.94%) |