Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 37.89 | 39.32 | 37.67 | 39.32 | 13,238 | +2.18(+5.86%) |
May 29, 2008 | 37.10 | 37.67 | 37.08 | 37.15 | 6,625 | -0.34(-0.91%) |
May 28, 2008 | 37.65 | 37.65 | 36.94 | 37.49 | 13,690 | -0.18(-0.48%) |
May 27, 2008 | 37.08 | 37.67 | 37.08 | 37.67 | 13,007 | -0.85(-2.22%) |
May 26, 2008 | 38.71 | 38.71 | 38.20 | 38.52 | 12,302 | +0.00(+0.00%) |
May 23, 2008 | 38.71 | 38.71 | 38.20 | 38.52 | 12,302 | -0.19(-0.49%) |
May 22, 2008 | 38.72 | 38.74 | 36.94 | 38.71 | 19,030 | -0.05(-0.12%) |
May 21, 2008 | 38.71 | 38.92 | 38.71 | 38.76 | 18,875 | +0.04(+0.11%) |
May 20, 2008 | 38.61 | 38.92 | 38.61 | 38.71 | 12,851 | +0.10(+0.27%) |
May 19, 2008 | 38.51 | 39.23 | 38.51 | 38.61 | 1,911 | -0.10(-0.27%) |
May 16, 2008 | 38.71 | 38.71 | 38.71 | 38.71 | 238 | +0.08(+0.22%) |
May 15, 2008 | 37.69 | 38.63 | 37.69 | 38.63 | 1,242 | -0.21(-0.54%) |
May 14, 2008 | 39.87 | 39.87 | 38.41 | 38.84 | 5,853 | +0.34(+0.87%) |
May 13, 2008 | 38.51 | 38.51 | 37.69 | 38.51 | 5,973 | -0.42(-1.08%) |
May 12, 2008 | 39.34 | 39.34 | 38.92 | 38.92 | 955 | +0.00(+0.00%) |
May 09, 2008 | 40.17 | 40.17 | 38.81 | 38.92 | 12,065 | +0.12(+0.31%) |
May 08, 2008 | 39.25 | 39.33 | 38.24 | 38.80 | 2,628 | -0.46(-1.16%) |
May 07, 2008 | 38.44 | 41.44 | 38.32 | 39.26 | 8,840 | +0.44(+1.13%) |
May 06, 2008 | 41.63 | 41.63 | 38.17 | 38.82 | 4,778 | -2.08(-5.08%) |
May 05, 2008 | 41.02 | 41.85 | 40.90 | 40.90 | 13,095 | -0.09(-0.21%) |
May 02, 2008 | 40.70 | 40.98 | 39.36 | 40.98 | 2,556 | +1.06(+2.66%) |
May 01, 2008 | 37.67 | 40.28 | 37.67 | 39.92 | 4,539 | +2.18(+5.79%) |
Apr 30, 2008 | 36.63 | 38.48 | 36.25 | 37.74 | 6,104 | +1.43(+3.93%) |
Apr 29, 2008 | 36.77 | 36.77 | 35.58 | 36.31 | 3,161 | -0.52(-1.42%) |
Apr 28, 2008 | 35.58 | 36.83 | 35.58 | 36.83 | 4,685 | +1.36(+3.83%) |
Apr 25, 2008 | 34.75 | 35.58 | 34.75 | 35.47 | 4,778 | +0.52(+1.50%) |
Apr 24, 2008 | 33.49 | 35.12 | 33.49 | 34.95 | 2,934 | +0.73(+2.13%) |
Apr 23, 2008 | 33.48 | 34.74 | 33.48 | 34.22 | 3,344 | -0.73(-2.08%) |
Apr 22, 2008 | 34.53 | 34.95 | 34.53 | 34.95 | 2,828 | -0.00(-0.01%) |
Apr 21, 2008 | 34.73 | 34.95 | 34.73 | 34.95 | 1,672 | +0.46(+1.35%) |
Apr 18, 2008 | 34.49 | 34.49 | 34.49 | 34.49 | 2,162 | +0.72(+2.14%) |
Apr 17, 2008 | 33.48 | 34.63 | 33.48 | 33.76 | 955 | -0.82(-2.37%) |
Apr 16, 2008 | 33.47 | 34.75 | 33.47 | 34.58 | 3,106 | +1.52(+4.59%) |
Apr 15, 2008 | 32.33 | 33.06 | 31.70 | 33.06 | 6,618 | +0.56(+1.73%) |
Apr 14, 2008 | 33.06 | 34.85 | 32.34 | 32.50 | 21,971 | -0.01(-0.04%) |
Apr 11, 2008 | 34.86 | 34.86 | 31.39 | 32.52 | 16,605 | -2.16(-6.23%) |
Apr 10, 2008 | 34.32 | 34.94 | 34.32 | 34.68 | 8,481 | +0.57(+1.66%) |
Apr 09, 2008 | 34.81 | 34.81 | 33.59 | 34.11 | 5,880 | +0.18(+0.54%) |
Apr 08, 2008 | 34.08 | 34.11 | 33.90 | 33.93 | 2,628 | -0.16(-0.47%) |
Apr 07, 2008 | 34.11 | 34.37 | 33.98 | 34.09 | 11,554 | -0.63(-1.82%) |
Apr 04, 2008 | 34.63 | 35.19 | 33.69 | 34.72 | 9,581 | +0.10(+0.29%) |
Apr 03, 2008 | 33.49 | 35.15 | 33.48 | 34.62 | 23,058 | +0.76(+2.24%) |
Apr 02, 2008 | 34.32 | 35.57 | 33.48 | 33.86 | 40,259 | -0.46(-1.33%) |
Apr 01, 2008 | 30.26 | 34.32 | 30.26 | 34.32 | 44,072 | +2.29(+7.16%) |
Mar 31, 2008 | 30.87 | 32.61 | 30.87 | 32.02 | 7,406 | +0.84(+2.70%) |
Mar 28, 2008 | 30.91 | 31.60 | 30.91 | 31.18 | 14,588 | +0.00(+0.00%) |
Mar 27, 2008 | 31.60 | 31.60 | 30.87 | 31.18 | 6,496 | -0.32(-1.01%) |
Mar 26, 2008 | 31.50 | 31.50 | 31.50 | 31.50 | 0 | +0.00(+0.00%) |
Mar 25, 2008 | 31.39 | 32.64 | 31.39 | 31.50 | 2,628 | -0.00(-0.01%) |
Mar 24, 2008 | 32.23 | 32.23 | 31.49 | 31.50 | 8,209 | -0.20(-0.63%) |
Mar 21, 2008 | 31.19 | 31.70 | 31.19 | 31.70 | 716 | +0.00(+0.00%) |
Mar 20, 2008 | 31.19 | 31.70 | 31.19 | 31.70 | 716 | +0.15(+0.48%) |
Mar 19, 2008 | 31.06 | 31.55 | 31.06 | 31.55 | 477 | +0.31(+0.99%) |
Mar 18, 2008 | 31.39 | 31.39 | 31.18 | 31.24 | 2,850 | -0.16(-0.51%) |
Mar 17, 2008 | 30.80 | 32.22 | 30.80 | 31.40 | 3,488 | -0.34(-1.08%) |
Mar 14, 2008 | 32.49 | 32.50 | 31.60 | 31.75 | 3,837 | -0.80(-2.44%) |
Mar 13, 2008 | 31.93 | 32.54 | 31.93 | 32.54 | 1,911 | -0.07(-0.22%) |
Mar 12, 2008 | 33.06 | 33.06 | 32.56 | 32.61 | 2,150 | +0.66(+2.06%) |
Mar 11, 2008 | 31.96 | 31.96 | 31.96 | 31.96 | 477 | -1.15(-3.48%) |
Mar 10, 2008 | 33.08 | 33.48 | 33.08 | 33.11 | 3,103 | -1.21(-3.54%) |
Mar 07, 2008 | 34.32 | 34.32 | 34.32 | 34.32 | 238 | +0.00(+0.00%) |
Mar 06, 2008 | 33.48 | 34.32 | 33.48 | 34.32 | 2,214 | +0.22(+0.64%) |
Mar 05, 2008 | 33.63 | 34.73 | 33.57 | 34.10 | 12,524 | +0.54(+1.62%) |
Mar 04, 2008 | 32.24 | 33.69 | 32.24 | 33.56 | 2,742 | -0.76(-2.22%) |