Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 35.69 | 36.01 | 35.30 | 35.87 | 302,764 | +0.35(+0.98%) |
May 29, 2008 | 36.07 | 36.11 | 35.13 | 35.52 | 376,460 | -0.59(-1.62%) |
May 28, 2008 | 34.24 | 36.43 | 33.89 | 36.11 | 662,724 | +2.01(+5.89%) |
May 27, 2008 | 32.64 | 34.22 | 32.58 | 34.10 | 230,656 | +1.56(+4.80%) |
May 26, 2008 | 32.93 | 33.29 | 32.00 | 32.54 | 426,092 | +0.00(+0.00%) |
May 23, 2008 | 32.93 | 33.29 | 32.00 | 32.54 | 426,092 | -0.53(-1.59%) |
May 22, 2008 | 32.49 | 33.44 | 32.29 | 33.07 | 360,532 | +0.24(+0.73%) |
May 21, 2008 | 32.63 | 33.77 | 32.38 | 32.83 | 403,667 | +0.36(+1.10%) |
May 20, 2008 | 32.59 | 32.99 | 32.28 | 32.47 | 248,806 | -0.33(-1.00%) |
May 19, 2008 | 33.06 | 33.73 | 32.57 | 32.80 | 341,531 | -0.25(-0.75%) |
May 16, 2008 | 33.89 | 33.89 | 32.46 | 33.05 | 272,256 | -0.53(-1.57%) |
May 15, 2008 | 33.36 | 33.66 | 32.52 | 33.57 | 262,976 | +0.22(+0.66%) |
May 14, 2008 | 32.82 | 33.85 | 32.73 | 33.36 | 435,693 | +0.62(+1.88%) |
May 13, 2008 | 32.11 | 32.81 | 31.83 | 32.74 | 346,018 | +0.69(+2.14%) |
May 12, 2008 | 30.93 | 32.26 | 30.33 | 32.05 | 459,000 | +1.13(+3.67%) |
May 09, 2008 | 31.11 | 31.38 | 30.64 | 30.92 | 167,110 | -0.71(-2.23%) |
May 08, 2008 | 30.84 | 31.81 | 30.84 | 31.63 | 479,531 | +0.90(+2.94%) |
May 07, 2008 | 32.21 | 32.66 | 30.60 | 30.72 | 362,681 | -1.38(-4.30%) |
May 06, 2008 | 31.96 | 32.31 | 31.45 | 32.10 | 454,490 | +0.01(+0.03%) |
May 05, 2008 | 32.63 | 33.06 | 31.80 | 32.09 | 270,697 | -0.81(-2.45%) |
May 02, 2008 | 34.02 | 34.02 | 32.43 | 32.90 | 389,803 | -0.66(-1.96%) |
May 01, 2008 | 32.65 | 33.68 | 32.25 | 33.55 | 398,721 | +1.05(+3.24%) |
Apr 30, 2008 | 32.77 | 33.09 | 32.47 | 32.50 | 361,452 | -0.10(-0.30%) |
Apr 29, 2008 | 32.41 | 32.96 | 32.25 | 32.60 | 410,716 | +0.35(+1.08%) |
Apr 28, 2008 | 32.90 | 32.90 | 31.67 | 32.25 | 573,918 | -0.78(-2.35%) |
Apr 25, 2008 | 32.06 | 33.89 | 30.82 | 33.03 | 664,683 | +1.31(+4.14%) |
Apr 24, 2008 | 31.48 | 31.90 | 30.46 | 31.71 | 777,964 | +0.08(+0.25%) |
Apr 23, 2008 | 32.06 | 32.59 | 31.38 | 31.64 | 515,351 | -0.43(-1.33%) |
Apr 22, 2008 | 31.91 | 32.49 | 31.70 | 32.06 | 411,067 | +0.07(+0.22%) |
Apr 21, 2008 | 32.52 | 32.52 | 31.77 | 31.99 | 283,044 | -0.82(-2.49%) |
Apr 18, 2008 | 32.47 | 33.40 | 32.05 | 32.81 | 384,333 | +0.91(+2.87%) |
Apr 17, 2008 | 33.82 | 33.82 | 31.82 | 31.89 | 418,167 | -2.14(-6.28%) |
Apr 16, 2008 | 32.15 | 34.20 | 32.13 | 34.03 | 490,338 | +2.18(+6.84%) |
Apr 15, 2008 | 32.10 | 32.36 | 31.81 | 31.85 | 502,454 | -0.10(-0.31%) |
Apr 14, 2008 | 30.80 | 32.09 | 30.78 | 31.95 | 505,222 | +1.02(+3.31%) |
Apr 11, 2008 | 31.13 | 31.83 | 30.90 | 30.93 | 556,746 | -0.70(-2.20%) |
Apr 10, 2008 | 31.17 | 31.68 | 30.78 | 31.63 | 630,125 | +0.57(+1.82%) |
Apr 09, 2008 | 32.58 | 33.24 | 30.99 | 31.06 | 352,515 | -1.41(-4.35%) |
Apr 08, 2008 | 32.72 | 32.83 | 32.07 | 32.47 | 406,737 | -0.31(-0.94%) |
Apr 07, 2008 | 33.11 | 33.57 | 32.64 | 32.78 | 323,128 | -0.03(-0.09%) |
Apr 04, 2008 | 34.84 | 34.95 | 32.71 | 32.81 | 853,641 | -2.20(-6.28%) |
Apr 03, 2008 | 33.90 | 35.19 | 33.64 | 35.01 | 298,468 | +0.73(+2.12%) |
Apr 02, 2008 | 34.07 | 34.68 | 33.82 | 34.28 | 330,543 | +0.13(+0.38%) |
Apr 01, 2008 | 33.29 | 34.42 | 32.85 | 34.15 | 571,944 | +1.45(+4.44%) |
Mar 31, 2008 | 33.31 | 33.40 | 32.68 | 32.70 | 584,872 | -0.68(-2.03%) |
Mar 28, 2008 | 34.16 | 34.52 | 33.25 | 33.38 | 345,689 | -0.67(-1.96%) |
Mar 27, 2008 | 35.06 | 35.49 | 34.02 | 34.04 | 316,233 | -0.88(-2.53%) |
Mar 26, 2008 | 34.18 | 35.30 | 33.91 | 34.93 | 478,567 | +0.68(+1.97%) |
Mar 25, 2008 | 34.31 | 34.82 | 33.80 | 34.25 | 739,700 | -0.72(-2.05%) |
Mar 24, 2008 | 33.80 | 35.77 | 33.71 | 34.97 | 494,374 | +1.18(+3.50%) |
Mar 21, 2008 | 33.06 | 34.45 | 32.77 | 33.78 | 965,467 | +0.00(+0.00%) |
Mar 20, 2008 | 33.06 | 34.45 | 32.77 | 33.78 | 965,467 | +1.17(+3.60%) |
Mar 19, 2008 | 34.79 | 35.50 | 32.59 | 32.61 | 753,478 | -2.27(-6.50%) |
Mar 18, 2008 | 33.43 | 34.90 | 33.15 | 34.88 | 288,932 | +2.23(+6.82%) |
Mar 17, 2008 | 31.88 | 33.24 | 31.88 | 32.65 | 329,232 | +0.23(+0.71%) |
Mar 14, 2008 | 33.80 | 33.80 | 31.72 | 32.42 | 391,454 | -1.38(-4.09%) |
Mar 13, 2008 | 31.69 | 34.07 | 31.50 | 33.80 | 559,329 | +1.97(+6.18%) |
Mar 12, 2008 | 32.55 | 33.24 | 31.83 | 31.83 | 350,628 | -0.71(-2.17%) |
Mar 11, 2008 | 31.14 | 32.55 | 29.93 | 32.54 | 467,293 | +2.39(+7.91%) |
Mar 10, 2008 | 31.36 | 31.66 | 30.09 | 30.15 | 265,667 | -1.15(-3.68%) |
Mar 07, 2008 | 31.26 | 32.03 | 31.02 | 31.31 | 308,453 | -0.03(-0.10%) |
Mar 06, 2008 | 32.57 | 32.73 | 31.30 | 31.34 | 280,675 | -1.47(-4.48%) |
Mar 05, 2008 | 32.29 | 32.87 | 32.02 | 32.81 | 321,115 | +0.61(+1.88%) |
Mar 04, 2008 | 30.65 | 32.27 | 30.31 | 32.20 | 592,760 | +1.16(+3.75%) |