Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 32.41 | 32.41 | 32.16 | 32.28 | 107,681 | +0.00(+0.01%) |
May 29, 2008 | 32.16 | 32.47 | 32.15 | 32.27 | 37,226 | +0.15(+0.46%) |
May 28, 2008 | 32.20 | 32.20 | 31.95 | 32.13 | 30,324 | +0.04(+0.11%) |
May 27, 2008 | 32.15 | 32.15 | 31.95 | 32.09 | 51,327 | +0.15(+0.47%) |
May 26, 2008 | 32.44 | 32.46 | 31.91 | 31.94 | 0 | +0.00(+0.00%) |
May 23, 2008 | 32.44 | 32.46 | 31.91 | 31.94 | 161,783 | -0.54(-1.68%) |
May 22, 2008 | 32.42 | 32.66 | 32.29 | 32.49 | 359,413 | +0.07(+0.22%) |
May 21, 2008 | 32.45 | 32.80 | 32.35 | 32.41 | 202,955 | -0.01(-0.02%) |
May 20, 2008 | 32.16 | 32.60 | 32.16 | 32.42 | 325,953 | +0.12(+0.37%) |
May 19, 2008 | 32.05 | 32.42 | 32.02 | 32.30 | 256,171 | +0.32(+0.99%) |
May 16, 2008 | 31.75 | 32.03 | 31.75 | 31.99 | 41,406 | +0.20(+0.63%) |
May 15, 2008 | 31.68 | 31.79 | 31.60 | 31.79 | 84,641 | +0.00(+0.00%) |
May 14, 2008 | 31.75 | 31.88 | 31.65 | 31.79 | 193,820 | +0.16(+0.50%) |
May 13, 2008 | 31.80 | 31.80 | 31.42 | 31.63 | 41,734 | +0.00(+0.01%) |
May 12, 2008 | 31.37 | 31.63 | 31.35 | 31.63 | 97,567 | +0.25(+0.81%) |
May 09, 2008 | 31.19 | 31.51 | 31.02 | 31.37 | 42,576 | +0.09(+0.28%) |
May 08, 2008 | 31.20 | 31.41 | 31.07 | 31.29 | 99,152 | +0.09(+0.28%) |
May 07, 2008 | 31.36 | 31.62 | 31.14 | 31.20 | 78,133 | -0.40(-1.27%) |
May 06, 2008 | 31.10 | 31.67 | 31.10 | 31.60 | 176,555 | +0.00(+0.00%) |
May 05, 2008 | 31.74 | 31.74 | 31.45 | 31.60 | 275,052 | -0.26(-0.81%) |
May 02, 2008 | 31.86 | 32.05 | 31.70 | 31.86 | 787,938 | +0.35(+1.12%) |
May 01, 2008 | 31.27 | 31.60 | 31.15 | 31.50 | 158,204 | +0.31(+1.00%) |
Apr 30, 2008 | 31.30 | 31.56 | 31.18 | 31.19 | 182,527 | -0.07(-0.22%) |
Apr 29, 2008 | 31.38 | 31.48 | 31.19 | 31.26 | 482,285 | -0.21(-0.67%) |
Apr 28, 2008 | 31.43 | 31.67 | 31.41 | 31.47 | 96,712 | -0.01(-0.03%) |
Apr 25, 2008 | 31.50 | 31.61 | 31.37 | 31.48 | 92,893 | +0.04(+0.14%) |
Apr 24, 2008 | 31.71 | 31.71 | 31.25 | 31.44 | 57,851 | -0.15(-0.48%) |
Apr 23, 2008 | 31.45 | 31.61 | 31.35 | 31.59 | 38,127 | +0.21(+0.66%) |
Apr 22, 2008 | 31.34 | 31.38 | 31.21 | 31.38 | 175,685 | -0.12(-0.39%) |
Apr 21, 2008 | 31.57 | 31.57 | 31.27 | 31.50 | 63,676 | -0.18(-0.56%) |
Apr 18, 2008 | 31.84 | 31.89 | 31.48 | 31.68 | 93,336 | +0.17(+0.54%) |
Apr 17, 2008 | 31.46 | 31.74 | 31.41 | 31.51 | 79,855 | +0.02(+0.07%) |
Apr 16, 2008 | 30.99 | 31.52 | 30.89 | 31.48 | 129,059 | +0.67(+2.17%) |
Apr 15, 2008 | 30.76 | 30.86 | 30.33 | 30.82 | 313,461 | +0.29(+0.93%) |
Apr 14, 2008 | 30.43 | 30.59 | 30.37 | 30.53 | 239,767 | +0.06(+0.19%) |
Apr 11, 2008 | 30.12 | 30.59 | 30.12 | 30.47 | 63,645 | -0.04(-0.15%) |
Apr 10, 2008 | 30.51 | 30.68 | 30.35 | 30.52 | 69,260 | -0.13(-0.43%) |
Apr 09, 2008 | 30.57 | 30.83 | 30.55 | 30.65 | 61,149 | +0.06(+0.19%) |
Apr 08, 2008 | 30.47 | 30.70 | 30.41 | 30.59 | 110,754 | +0.15(+0.51%) |
Apr 07, 2008 | 30.59 | 30.63 | 30.32 | 30.44 | 207,782 | +0.07(+0.23%) |
Apr 04, 2008 | 30.20 | 30.78 | 30.18 | 30.37 | 225,225 | +0.11(+0.37%) |
Apr 03, 2008 | 30.25 | 30.42 | 30.16 | 30.25 | 208,253 | -0.10(-0.33%) |
Apr 02, 2008 | 30.25 | 30.59 | 30.25 | 30.35 | 63,074 | +0.22(+0.74%) |
Apr 01, 2008 | 30.13 | 30.22 | 29.66 | 30.13 | 426,484 | +0.66(+2.23%) |
Mar 31, 2008 | 29.26 | 29.52 | 29.12 | 29.47 | 66,764 | +0.30(+1.02%) |
Mar 28, 2008 | 29.46 | 29.68 | 29.13 | 29.17 | 734,257 | -0.27(-0.91%) |
Mar 27, 2008 | 29.29 | 29.78 | 29.29 | 29.44 | 135,557 | +0.14(+0.49%) |
Mar 26, 2008 | 29.15 | 29.45 | 29.10 | 29.30 | 86,697 | +0.13(+0.46%) |
Mar 25, 2008 | 29.23 | 29.35 | 29.10 | 29.16 | 191,559 | -0.14(-0.47%) |
Mar 24, 2008 | 29.58 | 29.58 | 29.18 | 29.30 | 306,057 | -0.06(-0.22%) |
Mar 21, 2008 | 29.21 | 29.46 | 28.78 | 29.37 | 108,258 | +0.00(+0.00%) |
Mar 20, 2008 | 29.21 | 29.46 | 28.78 | 29.37 | 108,258 | +0.04(+0.15%) |
Mar 19, 2008 | 29.98 | 30.32 | 29.32 | 29.32 | 96,871 | -0.61(-2.04%) |
Mar 18, 2008 | 29.83 | 30.02 | 29.55 | 29.93 | 362,714 | +0.54(+1.84%) |
Mar 17, 2008 | 29.17 | 29.58 | 28.66 | 29.39 | 480,463 | -0.17(-0.57%) |
Mar 14, 2008 | 29.89 | 29.99 | 29.17 | 29.56 | 229,621 | -0.27(-0.89%) |
Mar 13, 2008 | 29.42 | 29.96 | 29.40 | 29.83 | 254,692 | +0.04(+0.12%) |
Mar 12, 2008 | 29.78 | 30.35 | 29.77 | 29.79 | 148,505 | -0.28(-0.94%) |
Mar 11, 2008 | 29.49 | 30.18 | 29.49 | 30.08 | 278,122 | +0.72(+2.47%) |
Mar 10, 2008 | 29.42 | 29.62 | 29.20 | 29.35 | 207,186 | -0.17(-0.56%) |
Mar 07, 2008 | 29.41 | 29.61 | 29.30 | 29.52 | 225,967 | -0.12(-0.40%) |
Mar 06, 2008 | 30.15 | 30.20 | 29.63 | 29.64 | 246,062 | -0.60(-1.99%) |
Mar 05, 2008 | 30.03 | 30.33 | 29.88 | 30.24 | 181,029 | +0.06(+0.20%) |
Mar 04, 2008 | 29.80 | 30.30 | 29.80 | 30.18 | 152,560 | +0.36(+1.21%) |