Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 36.40 | 36.50 | 35.48 | 35.99 | 2,256,590 | -0.27(-0.74%) |
May 29, 2008 | 35.72 | 36.86 | 35.35 | 36.26 | 3,253,520 | +0.62(+1.73%) |
May 28, 2008 | 34.59 | 35.73 | 34.52 | 35.65 | 2,735,016 | +1.46(+4.26%) |
May 27, 2008 | 33.89 | 34.26 | 33.71 | 34.19 | 1,560,160 | +0.31(+0.92%) |
May 26, 2008 | 33.88 | 34.24 | 33.65 | 33.88 | 0 | +0.00(+0.00%) |
May 23, 2008 | 33.88 | 34.24 | 33.65 | 33.88 | 1,843,168 | -0.18(-0.52%) |
May 22, 2008 | 34.48 | 35.11 | 33.94 | 34.06 | 2,596,205 | -0.42(-1.22%) |
May 21, 2008 | 34.96 | 35.37 | 34.31 | 34.48 | 1,505,229 | -0.30(-0.87%) |
May 20, 2008 | 34.74 | 35.32 | 34.15 | 34.78 | 2,587,784 | -0.14(-0.41%) |
May 19, 2008 | 35.00 | 35.94 | 34.73 | 34.92 | 3,939,257 | +0.25(+0.72%) |
May 16, 2008 | 34.37 | 35.27 | 33.72 | 34.67 | 6,782,996 | +3.73(+12.07%) |
May 15, 2008 | 31.04 | 31.17 | 30.48 | 30.94 | 1,063,929 | +0.11(+0.35%) |
May 14, 2008 | 30.14 | 31.13 | 30.08 | 30.83 | 967,057 | +0.65(+2.16%) |
May 13, 2008 | 30.39 | 30.57 | 29.60 | 30.18 | 840,996 | +0.04(+0.12%) |
May 12, 2008 | 30.14 | 30.24 | 29.72 | 30.14 | 1,258,798 | +0.11(+0.36%) |
May 09, 2008 | 29.89 | 30.48 | 29.64 | 30.04 | 232,251 | -0.26(-0.85%) |
May 08, 2008 | 30.38 | 31.31 | 30.03 | 30.30 | 535,559 | +0.12(+0.38%) |
May 07, 2008 | 30.76 | 31.04 | 30.12 | 30.18 | 855,972 | -0.48(-1.57%) |
May 06, 2008 | 31.27 | 31.27 | 30.23 | 30.66 | 1,332,525 | -0.85(-2.69%) |
May 05, 2008 | 32.18 | 32.18 | 31.51 | 31.51 | 744,441 | -0.61(-1.89%) |
May 02, 2008 | 32.42 | 32.83 | 32.06 | 32.12 | 1,233,774 | -0.07(-0.22%) |
May 01, 2008 | 31.04 | 32.23 | 30.84 | 32.19 | 858,240 | +1.21(+3.92%) |
Apr 30, 2008 | 31.68 | 31.68 | 30.80 | 30.97 | 410,759 | -0.59(-1.87%) |
Apr 29, 2008 | 31.33 | 31.93 | 31.30 | 31.56 | 432,444 | +0.25(+0.80%) |
Apr 28, 2008 | 31.17 | 31.51 | 30.95 | 31.31 | 773,588 | +0.32(+1.04%) |
Apr 25, 2008 | 30.67 | 31.15 | 30.22 | 30.99 | 910,388 | +0.31(+1.02%) |
Apr 24, 2008 | 30.07 | 31.06 | 30.02 | 30.68 | 801,785 | +0.69(+2.29%) |
Apr 23, 2008 | 30.40 | 30.51 | 29.55 | 29.99 | 1,123,429 | -0.41(-1.35%) |
Apr 22, 2008 | 31.05 | 31.20 | 30.01 | 30.40 | 574,765 | -0.70(-2.24%) |
Apr 21, 2008 | 30.95 | 31.11 | 30.38 | 31.10 | 553,995 | -0.14(-0.46%) |
Apr 18, 2008 | 31.11 | 31.71 | 31.11 | 31.24 | 655,637 | +0.57(+1.86%) |
Apr 17, 2008 | 30.81 | 31.00 | 30.51 | 30.67 | 427,513 | -0.29(-0.95%) |
Apr 16, 2008 | 30.36 | 31.03 | 29.75 | 30.97 | 742,914 | +1.10(+3.68%) |
Apr 15, 2008 | 30.39 | 30.44 | 29.73 | 29.87 | 1,202,996 | -0.29(-0.95%) |
Apr 14, 2008 | 30.60 | 30.73 | 30.11 | 30.15 | 905,218 | -0.51(-1.66%) |
Apr 11, 2008 | 30.72 | 31.23 | 30.31 | 30.66 | 819,681 | -0.22(-0.72%) |
Apr 10, 2008 | 30.66 | 31.59 | 30.60 | 30.89 | 968,466 | +0.19(+0.61%) |
Apr 09, 2008 | 31.89 | 31.92 | 30.67 | 30.70 | 656,356 | -1.06(-3.35%) |
Apr 08, 2008 | 31.61 | 31.94 | 31.47 | 31.76 | 680,054 | -0.01(-0.03%) |
Apr 07, 2008 | 32.25 | 32.25 | 31.69 | 31.77 | 546,148 | -0.33(-1.03%) |
Apr 04, 2008 | 32.16 | 32.48 | 31.69 | 32.10 | 645,010 | +0.09(+0.28%) |
Apr 03, 2008 | 31.71 | 32.15 | 31.56 | 32.01 | 772,478 | +0.03(+0.08%) |
Apr 02, 2008 | 31.68 | 32.92 | 31.64 | 31.98 | 1,434,045 | +0.24(+0.76%) |
Apr 01, 2008 | 31.29 | 31.74 | 31.17 | 31.74 | 1,647,614 | +1.33(+4.38%) |
Mar 31, 2008 | 29.97 | 30.62 | 29.97 | 30.41 | 1,245,784 | +0.60(+2.01%) |
Mar 28, 2008 | 30.28 | 30.29 | 29.72 | 29.81 | 922,562 | -0.47(-1.56%) |
Mar 27, 2008 | 31.41 | 31.44 | 30.23 | 30.29 | 1,278,252 | -1.08(-3.45%) |
Mar 26, 2008 | 31.53 | 31.67 | 30.99 | 31.37 | 864,263 | -0.25(-0.79%) |
Mar 25, 2008 | 32.06 | 32.06 | 31.26 | 31.62 | 944,730 | -0.28(-0.87%) |
Mar 24, 2008 | 30.56 | 32.36 | 30.52 | 31.89 | 1,063,969 | +1.38(+4.54%) |
Mar 21, 2008 | 29.55 | 30.72 | 29.37 | 30.51 | 1,519,684 | +0.00(+0.00%) |
Mar 20, 2008 | 29.55 | 30.72 | 29.37 | 30.51 | 1,519,684 | +1.14(+3.89%) |
Mar 19, 2008 | 29.30 | 30.61 | 29.24 | 29.37 | 1,204,629 | +0.15(+0.52%) |
Mar 18, 2008 | 29.25 | 29.64 | 28.63 | 29.22 | 1,575,255 | +0.20(+0.68%) |
Mar 17, 2008 | 29.64 | 29.91 | 28.47 | 29.02 | 1,779,492 | -1.20(-3.96%) |
Mar 14, 2008 | 30.58 | 30.61 | 29.36 | 30.22 | 995,656 | -0.18(-0.59%) |
Mar 13, 2008 | 29.63 | 30.67 | 29.36 | 30.39 | 1,058,124 | +0.44(+1.46%) |
Mar 12, 2008 | 30.00 | 30.63 | 29.55 | 29.96 | 1,073,557 | -0.04(-0.12%) |
Mar 11, 2008 | 29.89 | 30.40 | 29.09 | 29.99 | 1,650,137 | +0.72(+2.47%) |
Mar 10, 2008 | 29.42 | 29.71 | 29.22 | 29.27 | 853,308 | -0.05(-0.18%) |
Mar 07, 2008 | 29.05 | 29.89 | 28.94 | 29.32 | 772,982 | -0.05(-0.18%) |
Mar 06, 2008 | 30.36 | 30.55 | 29.33 | 29.38 | 817,825 | -1.08(-3.55%) |
Mar 05, 2008 | 29.99 | 31.03 | 29.99 | 30.46 | 1,216,203 | +0.51(+1.70%) |
Mar 04, 2008 | 30.07 | 30.47 | 29.76 | 29.95 | 1,280,223 | -0.50(-1.64%) |