Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 34.88 | 35.00 | 34.88 | 34.97 | 11,239 | +0.40(+1.15%) |
May 29, 2008 | 34.30 | 34.59 | 34.29 | 34.58 | 7,981 | +0.37(+1.07%) |
May 28, 2008 | 34.14 | 34.26 | 33.98 | 34.21 | 8,393 | -0.39(-1.12%) |
May 27, 2008 | 34.67 | 34.67 | 34.38 | 34.60 | 27,267 | -0.40(-1.15%) |
May 26, 2008 | 35.05 | 35.05 | 34.93 | 35.00 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.05 | 35.05 | 34.93 | 35.00 | 4,929 | +0.07(+0.19%) |
May 22, 2008 | 35.09 | 35.09 | 34.91 | 34.94 | 8,041 | +0.43(+1.26%) |
May 21, 2008 | 34.72 | 34.80 | 34.50 | 34.50 | 4,158 | -0.40(-1.16%) |
May 20, 2008 | 34.95 | 34.98 | 34.87 | 34.91 | 5,329 | -0.38(-1.09%) |
May 19, 2008 | 35.09 | 35.29 | 35.09 | 35.29 | 3,573 | +0.05(+0.13%) |
May 16, 2008 | 35.00 | 35.33 | 35.00 | 35.24 | 4,287 | +0.00(+0.01%) |
May 15, 2008 | 34.99 | 35.26 | 34.90 | 35.24 | 20,707 | +0.67(+1.95%) |
May 14, 2008 | 34.46 | 34.58 | 34.43 | 34.57 | 6,041 | +0.85(+2.53%) |
May 13, 2008 | 33.81 | 33.81 | 33.54 | 33.72 | 6,024 | -0.04(-0.11%) |
May 12, 2008 | 33.58 | 33.82 | 33.57 | 33.76 | 73,889 | +0.17(+0.51%) |
May 09, 2008 | 33.39 | 33.64 | 33.39 | 33.58 | 8,828 | -0.53(-1.56%) |
May 08, 2008 | 34.09 | 34.11 | 34.05 | 34.11 | 2,154 | +0.76(+2.29%) |
May 07, 2008 | 33.70 | 33.81 | 33.35 | 33.35 | 11,466 | -0.57(-1.67%) |
May 06, 2008 | 33.48 | 33.99 | 33.47 | 33.92 | 4,291 | +0.06(+0.17%) |
May 05, 2008 | 33.64 | 33.86 | 33.58 | 33.86 | 7,916 | +0.22(+0.66%) |
May 02, 2008 | 34.00 | 34.00 | 33.63 | 33.64 | 5,319 | -0.16(-0.47%) |
May 01, 2008 | 33.43 | 33.80 | 33.43 | 33.80 | 981 | -0.10(-0.30%) |
Apr 30, 2008 | 33.58 | 34.02 | 33.53 | 33.90 | 7,876 | +0.45(+1.36%) |
Apr 29, 2008 | 33.55 | 33.57 | 33.45 | 33.45 | 6,727 | -0.15(-0.44%) |
Apr 28, 2008 | 33.46 | 33.60 | 33.46 | 33.60 | 1,169 | +0.43(+1.28%) |
Apr 25, 2008 | 32.59 | 33.17 | 32.59 | 33.17 | 3,368 | +0.25(+0.77%) |
Apr 24, 2008 | 32.74 | 32.96 | 32.52 | 32.92 | 13,411 | -0.07(-0.20%) |
Apr 23, 2008 | 32.72 | 32.99 | 32.71 | 32.99 | 17,541 | +0.38(+1.17%) |
Apr 22, 2008 | 32.72 | 32.84 | 32.59 | 32.60 | 7,670 | -0.28(-0.86%) |
Apr 21, 2008 | 32.72 | 32.94 | 32.72 | 32.89 | 7,348 | -0.32(-0.97%) |
Apr 18, 2008 | 33.02 | 33.31 | 33.02 | 33.21 | 2,676 | +0.37(+1.12%) |
Apr 17, 2008 | 32.93 | 33.00 | 32.84 | 32.84 | 12,390 | -0.63(-1.90%) |
Apr 16, 2008 | 33.05 | 33.48 | 33.05 | 33.48 | 22,796 | +1.05(+3.23%) |
Apr 15, 2008 | 32.54 | 32.54 | 32.28 | 32.43 | 4,349 | -0.21(-0.64%) |
Apr 14, 2008 | 32.54 | 32.64 | 32.54 | 32.64 | 2,448 | +0.31(+0.95%) |
Apr 11, 2008 | 32.42 | 32.58 | 32.18 | 32.33 | 12,715 | +0.38(+1.19%) |
Apr 10, 2008 | 32.25 | 32.33 | 31.95 | 31.95 | 7,227 | -0.55(-1.68%) |
Apr 09, 2008 | 32.66 | 32.66 | 32.47 | 32.50 | 28,241 | -0.40(-1.20%) |
Apr 08, 2008 | 32.84 | 32.95 | 32.75 | 32.90 | 8,833 | -0.33(-0.99%) |
Apr 07, 2008 | 33.44 | 33.52 | 33.22 | 33.22 | 5,621 | -0.05(-0.16%) |
Apr 04, 2008 | 33.16 | 33.28 | 33.16 | 33.28 | 401 | +0.01(+0.02%) |
Apr 03, 2008 | 33.16 | 33.27 | 33.16 | 33.27 | 3,881 | -0.03(-0.09%) |
Apr 02, 2008 | 33.37 | 33.37 | 33.19 | 33.30 | 6,959 | -0.54(-1.59%) |
Apr 01, 2008 | 33.79 | 33.90 | 33.62 | 33.84 | 9,101 | +0.59(+1.77%) |
Mar 31, 2008 | 33.00 | 33.27 | 33.00 | 33.25 | 22,218 | +0.28(+0.86%) |
Mar 28, 2008 | 33.25 | 33.32 | 32.96 | 32.96 | 13,250 | +0.01(+0.02%) |
Mar 27, 2008 | 33.15 | 33.23 | 32.96 | 32.96 | 4,416 | +0.43(+1.33%) |
Mar 26, 2008 | 32.81 | 32.81 | 32.46 | 32.52 | 41,626 | -0.47(-1.42%) |
Mar 25, 2008 | 32.87 | 32.99 | 32.77 | 32.99 | 1,739 | +0.35(+1.08%) |
Mar 24, 2008 | 32.60 | 32.83 | 32.60 | 32.64 | 14,589 | +0.91(+2.87%) |
Mar 21, 2008 | 31.14 | 31.73 | 30.98 | 31.73 | 16,596 | +0.00(+0.00%) |
Mar 20, 2008 | 31.14 | 31.73 | 30.98 | 31.73 | 16,596 | +0.47(+1.51%) |
Mar 19, 2008 | 32.15 | 32.25 | 31.21 | 31.26 | 36,539 | -0.95(-2.95%) |
Mar 18, 2008 | 32.02 | 32.21 | 31.99 | 32.21 | 50,192 | +0.86(+2.74%) |
Mar 17, 2008 | 31.38 | 31.67 | 31.18 | 31.35 | 19,006 | -0.07(-0.24%) |
Mar 14, 2008 | 31.86 | 31.95 | 31.30 | 31.42 | 12,715 | -1.00(-3.09%) |
Mar 13, 2008 | 31.89 | 32.43 | 31.75 | 32.43 | 9,636 | +0.47(+1.47%) |
Mar 12, 2008 | 32.24 | 32.26 | 31.95 | 31.95 | 23,690 | -0.16(-0.49%) |
Mar 11, 2008 | 31.97 | 32.11 | 31.78 | 32.11 | 6,290 | +0.78(+2.50%) |
Mar 10, 2008 | 31.60 | 31.67 | 31.33 | 31.33 | 8,967 | -0.28(-0.89%) |
Mar 07, 2008 | 31.72 | 31.88 | 31.57 | 31.61 | 13,384 | -0.07(-0.24%) |
Mar 06, 2008 | 32.10 | 32.16 | 31.69 | 31.69 | 11,376 | +0.01(+0.05%) |
Mar 05, 2008 | 31.94 | 31.95 | 31.57 | 31.67 | 26,903 | -0.10(-0.33%) |
Mar 04, 2008 | 31.74 | 31.89 | 31.42 | 31.78 | 19,541 | -0.81(-2.50%) |