Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 33.13 | 33.37 | 32.83 | 33.31 | 887,950 | +0.17(+0.52%) |
May 29, 2008 | 32.16 | 33.16 | 32.08 | 33.13 | 767,990 | +0.94(+2.92%) |
May 28, 2008 | 32.18 | 32.29 | 31.90 | 32.19 | 514,259 | +0.32(+1.02%) |
May 27, 2008 | 31.77 | 32.17 | 31.47 | 31.87 | 573,069 | +0.24(+0.77%) |
May 26, 2008 | 31.47 | 31.77 | 31.38 | 31.63 | 0 | +0.00(+0.00%) |
May 23, 2008 | 31.47 | 31.77 | 31.38 | 31.63 | 329,562 | +0.01(+0.04%) |
May 22, 2008 | 31.78 | 31.99 | 31.41 | 31.61 | 417,751 | -0.27(-0.84%) |
May 21, 2008 | 32.26 | 32.53 | 31.78 | 31.88 | 537,534 | -0.48(-1.47%) |
May 20, 2008 | 32.41 | 32.51 | 32.09 | 32.36 | 511,613 | -0.21(-0.66%) |
May 19, 2008 | 32.76 | 32.80 | 32.32 | 32.57 | 224,190 | -0.27(-0.84%) |
May 16, 2008 | 32.85 | 32.85 | 32.20 | 32.85 | 546,860 | +0.12(+0.35%) |
May 15, 2008 | 32.40 | 32.80 | 32.05 | 32.73 | 400,784 | +0.24(+0.73%) |
May 14, 2008 | 32.44 | 32.91 | 32.29 | 32.49 | 283,682 | +0.05(+0.17%) |
May 13, 2008 | 32.39 | 32.62 | 32.16 | 32.44 | 297,092 | -0.17(-0.52%) |
May 12, 2008 | 32.15 | 32.61 | 32.10 | 32.61 | 326,703 | +0.57(+1.79%) |
May 09, 2008 | 32.07 | 32.44 | 31.61 | 32.04 | 400,550 | -0.23(-0.72%) |
May 08, 2008 | 32.68 | 32.90 | 32.17 | 32.27 | 367,117 | -0.23(-0.70%) |
May 07, 2008 | 32.73 | 33.08 | 32.29 | 32.49 | 508,780 | -0.49(-1.48%) |
May 06, 2008 | 32.54 | 32.99 | 32.47 | 32.98 | 844,037 | +0.27(+0.82%) |
May 05, 2008 | 32.53 | 32.75 | 32.24 | 32.71 | 454,286 | +0.06(+0.19%) |
May 02, 2008 | 32.91 | 33.19 | 32.56 | 32.65 | 582,318 | -0.12(-0.37%) |
May 01, 2008 | 32.07 | 32.88 | 31.89 | 32.77 | 535,508 | +0.81(+2.54%) |
Apr 30, 2008 | 32.60 | 32.95 | 31.89 | 31.96 | 577,785 | -0.45(-1.39%) |
Apr 29, 2008 | 33.12 | 33.12 | 32.29 | 32.41 | 771,768 | -0.71(-2.14%) |
Apr 28, 2008 | 33.49 | 33.49 | 32.98 | 33.12 | 365,845 | -0.51(-1.51%) |
Apr 25, 2008 | 33.96 | 33.96 | 33.26 | 33.63 | 556,580 | -0.30(-0.88%) |
Apr 24, 2008 | 33.39 | 33.95 | 33.12 | 33.93 | 585,557 | +0.65(+1.96%) |
Apr 23, 2008 | 32.91 | 33.39 | 32.74 | 33.28 | 528,060 | +0.29(+0.87%) |
Apr 22, 2008 | 32.68 | 33.73 | 32.55 | 32.99 | 1,051,779 | +0.87(+2.72%) |
Apr 21, 2008 | 32.02 | 32.29 | 31.79 | 32.11 | 325,059 | -0.11(-0.34%) |
Apr 18, 2008 | 32.97 | 33.37 | 32.11 | 32.22 | 357,935 | -0.43(-1.33%) |
Apr 17, 2008 | 32.15 | 32.67 | 31.82 | 32.66 | 521,522 | +0.31(+0.94%) |
Apr 16, 2008 | 31.16 | 32.35 | 30.99 | 32.35 | 814,502 | +1.49(+4.83%) |
Apr 15, 2008 | 30.70 | 31.05 | 30.50 | 30.86 | 546,757 | +0.13(+0.42%) |
Apr 14, 2008 | 30.92 | 31.23 | 30.64 | 30.73 | 440,883 | -0.36(-1.16%) |
Apr 11, 2008 | 31.20 | 31.67 | 30.84 | 31.09 | 393,526 | -0.52(-1.64%) |
Apr 10, 2008 | 31.38 | 31.95 | 31.03 | 31.61 | 544,611 | +0.31(+0.98%) |
Apr 09, 2008 | 31.90 | 32.00 | 31.20 | 31.31 | 595,374 | -0.43(-1.37%) |
Apr 08, 2008 | 31.73 | 32.01 | 31.52 | 31.74 | 536,754 | -0.15(-0.46%) |
Apr 07, 2008 | 32.16 | 32.40 | 31.50 | 31.89 | 563,272 | -0.26(-0.80%) |
Apr 04, 2008 | 32.15 | 32.32 | 31.61 | 32.15 | 763,010 | +0.12(+0.38%) |
Apr 03, 2008 | 31.40 | 32.19 | 31.34 | 32.02 | 1,720,755 | +0.18(+0.58%) |
Apr 02, 2008 | 31.83 | 31.99 | 31.07 | 31.84 | 1,034,941 | +0.06(+0.19%) |
Apr 01, 2008 | 30.45 | 31.78 | 30.45 | 31.78 | 580,417 | +1.78(+5.93%) |
Mar 31, 2008 | 29.30 | 30.67 | 29.30 | 30.00 | 644,165 | +0.49(+1.66%) |
Mar 28, 2008 | 30.03 | 30.51 | 29.38 | 29.51 | 863,941 | -0.60(-1.99%) |
Mar 27, 2008 | 30.28 | 31.13 | 29.69 | 30.11 | 754,966 | -0.21(-0.71%) |
Mar 26, 2008 | 31.03 | 31.03 | 30.06 | 30.32 | 603,868 | -0.75(-2.42%) |
Mar 25, 2008 | 31.13 | 31.25 | 30.39 | 31.08 | 460,145 | -0.05(-0.18%) |
Mar 24, 2008 | 30.45 | 31.29 | 30.45 | 31.13 | 493,316 | +0.80(+2.64%) |
Mar 21, 2008 | 29.27 | 30.33 | 29.26 | 30.33 | 659,829 | +0.00(+0.00%) |
Mar 20, 2008 | 29.27 | 30.33 | 29.26 | 30.33 | 659,829 | +1.06(+3.63%) |
Mar 19, 2008 | 29.71 | 30.09 | 29.19 | 29.27 | 598,303 | -0.39(-1.32%) |
Mar 18, 2008 | 28.41 | 29.69 | 28.35 | 29.66 | 1,024,321 | +1.71(+6.12%) |
Mar 17, 2008 | 27.95 | 28.25 | 27.18 | 27.95 | 1,015,723 | -0.33(-1.17%) |
Mar 14, 2008 | 28.53 | 28.86 | 27.25 | 28.28 | 1,007,375 | -0.33(-1.15%) |
Mar 13, 2008 | 28.01 | 28.88 | 27.42 | 28.61 | 855,675 | +0.15(+0.52%) |
Mar 12, 2008 | 28.86 | 29.27 | 28.42 | 28.46 | 988,059 | -0.34(-1.19%) |
Mar 11, 2008 | 28.29 | 28.96 | 27.86 | 28.80 | 753,668 | +1.43(+5.22%) |
Mar 10, 2008 | 27.89 | 27.94 | 27.37 | 27.37 | 520,939 | -0.53(-1.90%) |
Mar 07, 2008 | 27.63 | 28.44 | 27.37 | 27.91 | 892,918 | +0.01(+0.04%) |
Mar 06, 2008 | 29.19 | 29.34 | 27.80 | 27.89 | 1,041,947 | -0.83(-2.89%) |
Mar 05, 2008 | 28.93 | 29.23 | 28.48 | 28.72 | 515,473 | -0.21(-0.74%) |
Mar 04, 2008 | 29.23 | 29.33 | 28.35 | 28.94 | 697,338 | -0.38(-1.31%) |