Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 36.17 | 36.44 | 35.50 | 35.50 | 957,884 | -0.27(-0.75%) |
May 29, 2008 | 35.27 | 36.25 | 35.12 | 35.77 | 251,953 | -0.05(-0.14%) |
May 28, 2008 | 35.76 | 36.35 | 35.07 | 35.82 | 356,043 | +1.35(+3.92%) |
May 27, 2008 | 33.73 | 35.20 | 33.73 | 34.47 | 225,355 | +0.57(+1.68%) |
May 26, 2008 | 34.25 | 34.50 | 33.41 | 33.90 | 106,647 | -0.35(-1.02%) |
May 23, 2008 | 34.10 | 34.92 | 34.03 | 34.25 | 295,618 | -0.43(-1.24%) |
May 22, 2008 | 35.37 | 35.37 | 33.73 | 34.68 | 388,448 | -0.69(-1.95%) |
May 21, 2008 | 36.09 | 36.14 | 35.16 | 35.37 | 287,303 | -0.53(-1.48%) |
May 20, 2008 | 36.83 | 36.83 | 35.62 | 35.90 | 293,921 | -1.88(-4.98%) |
May 19, 2008 | 37.05 | 38.67 | 37.05 | 37.78 | 161,024 | +0.00(+0.00%) |
May 16, 2008 | 37.05 | 38.67 | 37.05 | 37.78 | 161,024 | +0.40(+1.07%) |
May 15, 2008 | 37.04 | 37.49 | 36.58 | 37.38 | 167,988 | +0.23(+0.62%) |
May 14, 2008 | 37.12 | 37.81 | 37.03 | 37.15 | 166,953 | +0.17(+0.46%) |
May 13, 2008 | 38.50 | 38.50 | 36.81 | 36.98 | 173,284 | -0.90(-2.38%) |
May 12, 2008 | 36.65 | 38.02 | 36.65 | 37.88 | 169,775 | +1.72(+4.76%) |
May 09, 2008 | 37.00 | 37.00 | 36.05 | 36.16 | 106,928 | -0.80(-2.16%) |
May 08, 2008 | 37.41 | 37.67 | 35.68 | 36.96 | 209,916 | -0.21(-0.56%) |
May 07, 2008 | 37.64 | 38.78 | 37.00 | 37.17 | 197,431 | -1.32(-3.43%) |
May 06, 2008 | 37.98 | 38.92 | 37.41 | 38.49 | 286,598 | +0.64(+1.69%) |
May 05, 2008 | 38.49 | 38.51 | 37.64 | 37.85 | 318,097 | -0.85(-2.20%) |
May 02, 2008 | 38.30 | 39.01 | 38.70 | 38.70 | 237,877 | +0.51(+1.34%) |
May 01, 2008 | 37.01 | 38.24 | 38.19 | 38.19 | 659,673 | +1.00(+2.69%) |
Apr 30, 2008 | 35.00 | 37.99 | 34.55 | 37.19 | 1,306,484 | +2.64(+7.64%) |
Apr 29, 2008 | 33.25 | 34.55 | 33.25 | 34.55 | 136,679 | +0.65(+1.92%) |
Apr 28, 2008 | 34.01 | 34.40 | 33.55 | 33.90 | 119,242 | +0.25(+0.74%) |
Apr 25, 2008 | 33.06 | 33.80 | 32.77 | 33.65 | 138,514 | +0.07(+0.21%) |
Apr 24, 2008 | 33.71 | 34.22 | 32.89 | 33.58 | 138,925 | -0.47(-1.38%) |
Apr 23, 2008 | 34.50 | 35.00 | 33.93 | 34.05 | 262,638 | -0.05(-0.15%) |
Apr 22, 2008 | 34.50 | 35.12 | 33.88 | 34.10 | 268,432 | -0.68(-1.96%) |
Apr 21, 2008 | 34.50 | 35.15 | 34.37 | 34.78 | 183,092 | -0.04(-0.11%) |
Apr 18, 2008 | 35.00 | 35.20 | 34.40 | 34.82 | 223,529 | +0.34(+0.99%) |
Apr 17, 2008 | 35.00 | 35.00 | 33.50 | 34.48 | 244,810 | +0.14(+0.41%) |
Apr 16, 2008 | 34.25 | 35.75 | 33.35 | 34.34 | 722,883 | +0.01(+0.03%) |
Apr 15, 2008 | 34.19 | 34.41 | 33.99 | 34.33 | 109,148 | +0.20(+0.59%) |
Apr 14, 2008 | 34.53 | 34.53 | 33.80 | 34.13 | 248,858 | -0.18(-0.52%) |
Apr 11, 2008 | 34.59 | 34.80 | 34.13 | 34.31 | 183,029 | -0.28(-0.81%) |
Apr 10, 2008 | 34.02 | 34.64 | 34.02 | 34.59 | 243,690 | +0.26(+0.76%) |
Apr 09, 2008 | 34.50 | 34.54 | 33.94 | 34.33 | 961,289 | -0.17(-0.49%) |
Apr 08, 2008 | 34.00 | 34.50 | 33.96 | 34.50 | 202,977 | +0.11(+0.32%) |
Apr 07, 2008 | 34.75 | 34.75 | 34.06 | 34.39 | 155,386 | -0.10(-0.29%) |
Apr 04, 2008 | 34.25 | 34.79 | 34.15 | 34.49 | 127,090 | -0.25(-0.72%) |
Apr 03, 2008 | 35.39 | 35.39 | 34.42 | 34.74 | 432,559 | -0.09(-0.26%) |
Apr 02, 2008 | 34.85 | 35.06 | 34.31 | 34.83 | 481,316 | +0.34(+0.99%) |
Apr 01, 2008 | 32.42 | 35.00 | 32.02 | 34.49 | 551,070 | +2.01(+6.19%) |
Mar 31, 2008 | 32.11 | 32.50 | 31.78 | 32.48 | 317,658 | +0.37(+1.15%) |
Mar 28, 2008 | 32.10 | 32.28 | 31.30 | 32.11 | 188,323 | +0.11(+0.34%) |
Mar 27, 2008 | 31.01 | 32.00 | 30.77 | 32.00 | 163,265 | +0.60(+1.91%) |
Mar 26, 2008 | 31.22 | 31.57 | 29.91 | 31.40 | 138,562 | +0.17(+0.54%) |
Mar 25, 2008 | 30.50 | 31.32 | 30.37 | 31.23 | 230,436 | +0.63(+2.06%) |
Mar 24, 2008 | 29.85 | 31.00 | 29.85 | 30.60 | 326,492 | +0.75(+2.51%) |
Mar 21, 2008 | 29.46 | 30.26 | 29.05 | 29.85 | 247,969 | +0.00(+0.00%) |
Mar 20, 2008 | 29.46 | 30.26 | 29.05 | 29.85 | 247,969 | +0.23(+0.78%) |
Mar 19, 2008 | 30.35 | 30.47 | 29.41 | 29.62 | 210,324 | -0.33(-1.10%) |
Mar 18, 2008 | 30.25 | 30.28 | 29.28 | 29.95 | 166,786 | -0.30(-0.99%) |
Mar 17, 2008 | 28.77 | 30.26 | 28.24 | 30.25 | 302,950 | +0.45(+1.51%) |
Mar 14, 2008 | 30.37 | 30.80 | 29.55 | 29.80 | 397,493 | -0.80(-2.61%) |
Mar 13, 2008 | 30.17 | 30.81 | 29.45 | 30.60 | 361,547 | +0.42(+1.39%) |
Mar 12, 2008 | 30.10 | 30.89 | 29.95 | 30.18 | 198,094 | -0.20(-0.66%) |
Mar 11, 2008 | 29.66 | 30.74 | 29.57 | 30.38 | 461,563 | +0.73(+2.46%) |
Mar 10, 2008 | 29.83 | 30.20 | 29.43 | 29.65 | 110,381 | +0.01(+0.03%) |
Mar 07, 2008 | 30.78 | 31.05 | 29.53 | 29.64 | 161,540 | -1.14(-3.70%) |
Mar 06, 2008 | 31.28 | 31.34 | 30.38 | 30.78 | 210,628 | -0.47(-1.50%) |
Mar 05, 2008 | 31.25 | 31.81 | 30.78 | 31.25 | 172,085 | +0.19(+0.61%) |
Mar 04, 2008 | 31.31 | 31.66 | 29.73 | 31.06 | 203,509 | -0.69(-2.17%) |