Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 34.41 | 34.45 | 34.34 | 34.37 | 1,518 | -0.10(-0.29%) |
May 29, 2008 | 34.32 | 34.57 | 34.32 | 34.47 | 1,313 | -0.16(-0.46%) |
May 28, 2008 | 34.60 | 34.64 | 34.38 | 34.63 | 4,673 | +0.03(+0.09%) |
May 27, 2008 | 34.64 | 34.67 | 34.40 | 34.60 | 4,984 | -0.30(-0.85%) |
May 26, 2008 | 34.96 | 34.96 | 34.90 | 34.90 | 0 | +0.00(+0.00%) |
May 23, 2008 | 34.96 | 34.96 | 34.90 | 34.90 | 4,657 | -0.12(-0.36%) |
May 22, 2008 | 35.10 | 35.14 | 34.97 | 35.02 | 14,564 | +0.34(+0.99%) |
May 21, 2008 | 35.11 | 35.17 | 34.68 | 34.68 | 6,649 | -0.42(-1.18%) |
May 20, 2008 | 35.18 | 35.18 | 35.04 | 35.10 | 8,573 | +0.07(+0.20%) |
May 19, 2008 | 35.29 | 35.29 | 35.01 | 35.02 | 6,610 | -0.17(-0.47%) |
May 16, 2008 | 35.07 | 35.19 | 35.01 | 35.19 | 1,351 | +0.36(+1.02%) |
May 15, 2008 | 34.70 | 34.91 | 34.70 | 34.83 | 4,060 | +0.31(+0.89%) |
May 14, 2008 | 34.72 | 34.78 | 34.50 | 34.53 | 9,304 | -0.25(-0.73%) |
May 13, 2008 | 34.74 | 34.87 | 34.74 | 34.78 | 4,327 | -0.40(-1.13%) |
May 12, 2008 | 34.87 | 35.18 | 34.87 | 35.18 | 3,775 | +0.51(+1.47%) |
May 09, 2008 | 34.72 | 34.72 | 34.60 | 34.67 | 560 | -0.22(-0.63%) |
May 08, 2008 | 34.87 | 34.94 | 34.87 | 34.89 | 6,901 | +0.31(+0.91%) |
May 07, 2008 | 34.79 | 34.85 | 34.57 | 34.57 | 13,537 | -0.59(-1.67%) |
May 06, 2008 | 34.92 | 35.16 | 34.87 | 35.16 | 5,752 | +0.41(+1.18%) |
May 05, 2008 | 34.64 | 36.09 | 34.64 | 34.75 | 4,693 | +0.09(+0.26%) |
May 02, 2008 | 34.70 | 34.83 | 34.56 | 34.66 | 5,802 | -0.02(-0.05%) |
May 01, 2008 | 34.34 | 34.68 | 34.34 | 34.68 | 505 | +0.32(+0.92%) |
Apr 30, 2008 | 34.49 | 34.59 | 34.37 | 34.37 | 2,996 | +0.07(+0.19%) |
Apr 29, 2008 | 34.33 | 34.33 | 34.23 | 34.30 | 3,025 | -0.40(-1.15%) |
Apr 28, 2008 | 34.53 | 34.73 | 34.51 | 34.70 | 9,251 | +0.30(+0.87%) |
Apr 25, 2008 | 34.29 | 34.40 | 34.19 | 34.40 | 12,968 | +0.20(+0.58%) |
Apr 24, 2008 | 34.14 | 34.28 | 34.00 | 34.20 | 1,952 | -0.23(-0.68%) |
Apr 23, 2008 | 34.37 | 34.45 | 34.26 | 34.44 | 2,711 | -0.17(-0.48%) |
Apr 22, 2008 | 34.77 | 34.82 | 34.54 | 34.60 | 3,343 | -0.21(-0.61%) |
Apr 21, 2008 | 34.71 | 34.82 | 34.63 | 34.82 | 4,225 | +0.09(+0.27%) |
Apr 18, 2008 | 34.61 | 35.23 | 34.61 | 34.72 | 20,634 | +0.03(+0.09%) |
Apr 17, 2008 | 34.53 | 34.82 | 34.47 | 34.69 | 2,844 | -0.06(-0.17%) |
Apr 16, 2008 | 34.57 | 34.75 | 34.57 | 34.75 | 2,962 | +0.56(+1.65%) |
Apr 15, 2008 | 34.26 | 34.26 | 34.07 | 34.19 | 6,277 | -0.02(-0.07%) |
Apr 14, 2008 | 34.28 | 34.29 | 34.19 | 34.21 | 6,477 | +0.26(+0.75%) |
Apr 11, 2008 | 34.27 | 34.36 | 33.96 | 33.96 | 3,198 | -0.46(-1.35%) |
Apr 10, 2008 | 34.56 | 34.56 | 34.42 | 34.42 | 3,030 | -0.23(-0.65%) |
Apr 09, 2008 | 34.72 | 34.72 | 34.64 | 34.64 | 1,178 | -0.06(-0.17%) |
Apr 08, 2008 | 34.63 | 34.72 | 34.60 | 34.70 | 2,525 | -0.40(-1.13%) |
Apr 07, 2008 | 35.36 | 35.43 | 34.82 | 35.10 | 43,431 | -0.08(-0.24%) |
Apr 04, 2008 | 35.07 | 35.57 | 34.97 | 35.19 | 27,102 | -0.08(-0.22%) |
Apr 03, 2008 | 34.82 | 35.26 | 34.76 | 35.26 | 7,406 | +0.05(+0.15%) |
Apr 02, 2008 | 35.05 | 35.35 | 35.05 | 35.21 | 4,040 | -0.14(-0.39%) |
Apr 01, 2008 | 34.79 | 35.35 | 34.73 | 35.35 | 25,250 | +0.73(+2.11%) |
Mar 31, 2008 | 34.38 | 34.64 | 34.38 | 34.61 | 3,703 | +0.54(+1.59%) |
Mar 28, 2008 | 34.31 | 34.36 | 34.07 | 34.07 | 2,693 | -0.05(-0.14%) |
Mar 27, 2008 | 34.42 | 34.59 | 34.11 | 34.12 | 5,555 | +0.21(+0.63%) |
Mar 26, 2008 | 33.69 | 33.99 | 33.69 | 33.91 | 5,891 | +0.12(+0.37%) |
Mar 25, 2008 | 33.47 | 33.80 | 33.47 | 33.78 | 1,010 | +0.24(+0.73%) |
Mar 24, 2008 | 33.27 | 33.78 | 33.27 | 33.54 | 10,773 | +0.59(+1.78%) |
Mar 21, 2008 | 32.52 | 32.95 | 32.48 | 32.95 | 13,467 | +0.00(+0.00%) |
Mar 20, 2008 | 32.52 | 32.95 | 32.48 | 32.95 | 13,467 | +0.46(+1.41%) |
Mar 19, 2008 | 33.30 | 33.35 | 32.49 | 32.49 | 15,150 | -1.42(-4.19%) |
Mar 18, 2008 | 33.58 | 33.99 | 33.56 | 33.91 | 6,733 | +0.48(+1.42%) |
Mar 17, 2008 | 32.95 | 33.66 | 32.83 | 33.44 | 59,760 | -0.46(-1.35%) |
Mar 14, 2008 | 34.34 | 34.34 | 33.56 | 33.90 | 48,986 | -0.35(-1.02%) |
Mar 13, 2008 | 33.84 | 34.28 | 33.84 | 34.25 | 10,268 | +0.23(+0.66%) |
Mar 12, 2008 | 34.09 | 34.28 | 34.02 | 34.02 | 20,368 | +0.21(+0.61%) |
Mar 11, 2008 | 33.66 | 33.81 | 32.65 | 33.81 | 41,108 | +0.84(+2.56%) |
Mar 10, 2008 | 33.46 | 33.46 | 32.95 | 32.97 | 11,278 | -0.46(-1.39%) |
Mar 07, 2008 | 33.76 | 33.78 | 33.43 | 33.43 | 9,595 | -0.43(-1.26%) |
Mar 06, 2008 | 34.33 | 34.33 | 33.86 | 33.86 | 6,396 | -0.21(-0.63%) |
Mar 05, 2008 | 34.01 | 34.33 | 33.86 | 34.07 | 10,436 | +0.26(+0.76%) |
Mar 04, 2008 | 33.83 | 33.83 | 33.60 | 33.82 | 2,693 | -0.18(-0.52%) |