Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 35.06 | 35.44 | 34.92 | 35.42 | 540,956 | +0.52(+1.49%) |
May 29, 2008 | 35.33 | 35.46 | 34.82 | 34.90 | 372,595 | -0.50(-1.42%) |
May 28, 2008 | 35.36 | 35.61 | 35.20 | 35.40 | 466,551 | +0.11(+0.33%) |
May 27, 2008 | 34.48 | 35.41 | 34.36 | 35.29 | 327,037 | +1.02(+2.99%) |
May 26, 2008 | 34.94 | 35.00 | 33.83 | 34.26 | 0 | +0.00(+0.00%) |
May 23, 2008 | 34.94 | 35.00 | 33.83 | 34.26 | 177,360 | -0.75(-2.14%) |
May 22, 2008 | 34.62 | 35.48 | 34.62 | 35.01 | 216,150 | +0.38(+1.10%) |
May 21, 2008 | 35.42 | 35.55 | 34.23 | 34.63 | 342,425 | -0.72(-2.05%) |
May 20, 2008 | 34.69 | 35.66 | 34.58 | 35.36 | 366,873 | +0.78(+2.25%) |
May 19, 2008 | 34.12 | 34.98 | 33.46 | 34.58 | 422,167 | +0.51(+1.50%) |
May 16, 2008 | 33.77 | 34.08 | 33.09 | 34.07 | 186,451 | +0.40(+1.18%) |
May 15, 2008 | 33.21 | 33.73 | 33.14 | 33.67 | 147,084 | +0.33(+0.98%) |
May 14, 2008 | 34.12 | 34.24 | 33.32 | 33.34 | 312,043 | -0.66(-1.95%) |
May 13, 2008 | 33.39 | 34.16 | 33.39 | 34.01 | 169,088 | +0.62(+1.85%) |
May 12, 2008 | 32.57 | 33.52 | 32.44 | 33.39 | 176,382 | +0.93(+2.86%) |
May 09, 2008 | 32.02 | 32.52 | 31.52 | 32.46 | 110,589 | +0.11(+0.35%) |
May 08, 2008 | 32.68 | 32.69 | 31.80 | 32.34 | 301,597 | -0.10(-0.30%) |
May 07, 2008 | 32.89 | 33.56 | 32.34 | 32.44 | 361,965 | -0.53(-1.61%) |
May 06, 2008 | 32.78 | 33.46 | 31.58 | 32.97 | 693,526 | +0.06(+0.19%) |
May 05, 2008 | 33.28 | 33.61 | 32.58 | 32.91 | 603,797 | -0.55(-1.64%) |
May 02, 2008 | 33.93 | 34.05 | 33.17 | 33.46 | 328,591 | -0.39(-1.15%) |
May 01, 2008 | 32.50 | 35.51 | 32.37 | 33.85 | 844,313 | +1.78(+5.56%) |
Apr 30, 2008 | 32.19 | 32.63 | 31.93 | 32.06 | 275,852 | -0.12(-0.38%) |
Apr 29, 2008 | 32.50 | 32.67 | 31.73 | 32.19 | 199,958 | -0.39(-1.19%) |
Apr 28, 2008 | 32.51 | 32.76 | 32.24 | 32.57 | 188,464 | +0.06(+0.19%) |
Apr 25, 2008 | 32.41 | 32.76 | 32.11 | 32.51 | 279,044 | +0.47(+1.46%) |
Apr 24, 2008 | 31.43 | 32.37 | 30.96 | 32.04 | 237,794 | +0.60(+1.91%) |
Apr 23, 2008 | 32.29 | 32.29 | 30.74 | 31.44 | 337,594 | -0.72(-2.25%) |
Apr 22, 2008 | 32.46 | 32.46 | 31.51 | 32.17 | 322,292 | -0.61(-1.86%) |
Apr 21, 2008 | 32.42 | 33.28 | 32.42 | 32.78 | 284,761 | +0.15(+0.46%) |
Apr 18, 2008 | 31.97 | 32.79 | 31.85 | 32.63 | 246,620 | +1.16(+3.68%) |
Apr 17, 2008 | 31.49 | 31.61 | 30.91 | 31.47 | 145,418 | -0.11(-0.34%) |
Apr 16, 2008 | 31.27 | 31.93 | 30.98 | 31.58 | 271,380 | +0.52(+1.68%) |
Apr 15, 2008 | 30.65 | 31.05 | 30.52 | 31.05 | 208,637 | +0.57(+1.85%) |
Apr 14, 2008 | 30.35 | 31.02 | 30.06 | 30.49 | 189,228 | +0.30(+0.99%) |
Apr 11, 2008 | 30.90 | 31.06 | 29.97 | 30.19 | 257,845 | -1.02(-3.25%) |
Apr 10, 2008 | 30.45 | 31.43 | 30.41 | 31.21 | 182,734 | +0.79(+2.61%) |
Apr 09, 2008 | 31.42 | 31.57 | 30.32 | 30.41 | 225,418 | -0.94(-2.99%) |
Apr 08, 2008 | 30.94 | 31.39 | 30.74 | 31.35 | 219,644 | +0.13(+0.42%) |
Apr 07, 2008 | 30.55 | 31.59 | 30.29 | 31.21 | 311,023 | +0.94(+3.09%) |
Apr 04, 2008 | 30.23 | 30.83 | 29.64 | 30.28 | 158,155 | +0.04(+0.15%) |
Apr 03, 2008 | 30.03 | 30.45 | 29.77 | 30.23 | 227,630 | +0.08(+0.26%) |
Apr 02, 2008 | 29.14 | 30.55 | 29.14 | 30.15 | 418,357 | +1.27(+4.40%) |
Apr 01, 2008 | 27.57 | 28.97 | 27.57 | 28.88 | 273,309 | +1.33(+4.84%) |
Mar 31, 2008 | 27.30 | 27.86 | 26.34 | 27.55 | 360,261 | -0.05(-0.19%) |
Mar 28, 2008 | 28.09 | 28.31 | 27.51 | 27.60 | 323,692 | -0.56(-1.98%) |
Mar 27, 2008 | 28.44 | 29.55 | 27.82 | 28.16 | 871,217 | -0.12(-0.44%) |
Mar 26, 2008 | 28.33 | 28.48 | 27.65 | 28.28 | 332,527 | -0.12(-0.44%) |
Mar 25, 2008 | 27.73 | 28.63 | 27.67 | 28.41 | 260,969 | +0.64(+2.29%) |
Mar 24, 2008 | 26.95 | 28.33 | 26.95 | 27.77 | 204,020 | +1.00(+3.73%) |
Mar 21, 2008 | 26.29 | 27.12 | 25.99 | 26.77 | 600,738 | +0.00(+0.00%) |
Mar 20, 2008 | 26.29 | 27.12 | 25.99 | 26.77 | 600,738 | +0.27(+1.03%) |
Mar 19, 2008 | 28.22 | 28.76 | 26.50 | 26.50 | 395,359 | -1.43(-5.12%) |
Mar 18, 2008 | 27.82 | 27.95 | 26.50 | 27.93 | 387,660 | +0.66(+2.43%) |
Mar 17, 2008 | 27.46 | 28.12 | 26.92 | 27.27 | 278,178 | -0.73(-2.62%) |
Mar 14, 2008 | 28.86 | 28.95 | 27.56 | 28.00 | 311,351 | -0.67(-2.34%) |
Mar 13, 2008 | 27.53 | 29.10 | 27.38 | 28.67 | 200,963 | +0.92(+3.31%) |
Mar 12, 2008 | 28.23 | 28.42 | 27.73 | 27.75 | 221,342 | -0.30(-1.07%) |
Mar 11, 2008 | 27.66 | 28.09 | 27.20 | 28.05 | 257,346 | +1.06(+3.93%) |
Mar 10, 2008 | 27.51 | 27.82 | 26.99 | 26.99 | 224,625 | -0.41(-1.48%) |
Mar 07, 2008 | 27.21 | 27.70 | 27.09 | 27.40 | 261,761 | -0.03(-0.10%) |
Mar 06, 2008 | 27.40 | 27.52 | 27.08 | 27.42 | 594,737 | -0.08(-0.29%) |
Mar 05, 2008 | 27.09 | 27.93 | 27.00 | 27.50 | 582,736 | +0.72(+2.67%) |
Mar 04, 2008 | 26.70 | 27.20 | 26.32 | 26.79 | 352,517 | +0.18(+0.66%) |