Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 31.62 | 31.85 | 31.55 | 31.77 | 204,667 | +0.21(+0.67%) |
May 29, 2008 | 31.38 | 31.75 | 31.22 | 31.56 | 48,978 | +0.21(+0.68%) |
May 28, 2008 | 31.13 | 31.37 | 31.05 | 31.34 | 200,243 | +0.28(+0.89%) |
May 27, 2008 | 30.72 | 31.07 | 30.70 | 31.07 | 104,947 | +0.28(+0.92%) |
May 26, 2008 | 30.93 | 30.98 | 30.67 | 30.78 | 0 | +0.00(+0.00%) |
May 23, 2008 | 30.93 | 30.98 | 30.67 | 30.78 | 98,424 | -0.38(-1.21%) |
May 22, 2008 | 31.18 | 31.34 | 31.09 | 31.16 | 249,815 | -0.03(-0.08%) |
May 21, 2008 | 31.83 | 31.86 | 31.16 | 31.19 | 207,778 | -0.54(-1.70%) |
May 20, 2008 | 31.96 | 31.96 | 31.62 | 31.73 | 96,586 | -0.31(-0.97%) |
May 19, 2008 | 31.86 | 32.40 | 31.86 | 32.04 | 56,871 | +0.14(+0.43%) |
May 16, 2008 | 31.94 | 32.02 | 31.72 | 31.90 | 69,970 | -0.04(-0.12%) |
May 15, 2008 | 31.78 | 31.96 | 31.70 | 31.94 | 81,431 | +0.25(+0.77%) |
May 14, 2008 | 31.74 | 31.99 | 31.69 | 31.69 | 52,714 | +0.04(+0.12%) |
May 13, 2008 | 31.62 | 31.70 | 31.44 | 31.65 | 62,145 | +0.23(+0.72%) |
May 12, 2008 | 31.00 | 31.43 | 30.91 | 31.43 | 51,645 | +0.43(+1.38%) |
May 09, 2008 | 30.83 | 31.04 | 30.81 | 31.00 | 49,334 | -0.15(-0.49%) |
May 08, 2008 | 30.99 | 31.27 | 30.99 | 31.15 | 61,334 | +0.22(+0.71%) |
May 07, 2008 | 31.38 | 31.56 | 30.92 | 30.93 | 65,925 | -0.57(-1.82%) |
May 06, 2008 | 31.16 | 31.54 | 31.09 | 31.51 | 34,287 | +0.17(+0.54%) |
May 05, 2008 | 31.43 | 31.43 | 31.20 | 31.34 | 176,907 | -0.14(-0.46%) |
May 02, 2008 | 31.74 | 31.74 | 31.27 | 31.48 | 83,060 | +0.11(+0.33%) |
May 01, 2008 | 30.94 | 31.42 | 30.86 | 31.37 | 173,854 | +0.53(+1.73%) |
Apr 30, 2008 | 30.94 | 31.29 | 30.83 | 30.84 | 212,641 | -0.12(-0.40%) |
Apr 29, 2008 | 31.16 | 31.16 | 30.91 | 30.96 | 117,521 | -0.20(-0.63%) |
Apr 28, 2008 | 31.20 | 31.26 | 31.03 | 31.16 | 66,222 | +0.05(+0.17%) |
Apr 25, 2008 | 31.06 | 31.16 | 30.68 | 31.11 | 96,988 | +0.25(+0.82%) |
Apr 24, 2008 | 30.55 | 31.00 | 30.33 | 30.85 | 192,142 | +0.32(+1.03%) |
Apr 23, 2008 | 30.54 | 30.77 | 30.39 | 30.54 | 241,969 | -0.03(-0.10%) |
Apr 22, 2008 | 30.68 | 30.74 | 30.35 | 30.57 | 702,610 | -0.25(-0.82%) |
Apr 21, 2008 | 30.86 | 30.89 | 30.66 | 30.82 | 191,513 | -0.15(-0.48%) |
Apr 18, 2008 | 30.77 | 31.06 | 30.66 | 30.97 | 181,299 | +0.78(+2.58%) |
Apr 17, 2008 | 30.25 | 30.34 | 30.07 | 30.19 | 145,580 | -0.18(-0.61%) |
Apr 16, 2008 | 29.75 | 30.39 | 29.75 | 30.38 | 145,260 | +0.85(+2.88%) |
Apr 15, 2008 | 29.64 | 29.64 | 29.28 | 29.53 | 247,401 | +0.03(+0.10%) |
Apr 14, 2008 | 29.57 | 29.60 | 29.41 | 29.50 | 158,930 | +0.00(+0.01%) |
Apr 11, 2008 | 30.30 | 30.30 | 29.40 | 29.49 | 315,649 | -1.19(-3.88%) |
Apr 10, 2008 | 30.46 | 30.78 | 30.30 | 30.68 | 93,187 | +0.20(+0.66%) |
Apr 09, 2008 | 30.89 | 30.91 | 30.35 | 30.48 | 171,985 | -0.39(-1.25%) |
Apr 08, 2008 | 30.81 | 30.90 | 30.68 | 30.87 | 161,250 | -0.12(-0.40%) |
Apr 07, 2008 | 31.32 | 31.33 | 30.88 | 30.99 | 318,390 | -0.11(-0.35%) |
Apr 04, 2008 | 31.00 | 31.29 | 30.81 | 31.10 | 572,600 | +0.15(+0.48%) |
Apr 03, 2008 | 30.76 | 31.02 | 30.73 | 30.95 | 615,082 | +0.04(+0.11%) |
Apr 02, 2008 | 31.14 | 31.15 | 30.83 | 30.91 | 135,249 | -0.01(-0.03%) |
Apr 01, 2008 | 30.47 | 30.97 | 30.26 | 30.92 | 282,760 | +0.96(+3.21%) |
Mar 31, 2008 | 29.75 | 30.11 | 29.72 | 29.96 | 50,476 | +0.21(+0.72%) |
Mar 28, 2008 | 30.03 | 30.07 | 29.72 | 29.75 | 80,853 | -0.14(-0.47%) |
Mar 27, 2008 | 30.21 | 30.21 | 29.87 | 29.89 | 74,230 | -0.32(-1.04%) |
Mar 26, 2008 | 30.23 | 30.26 | 30.03 | 30.20 | 70,093 | -0.17(-0.55%) |
Mar 25, 2008 | 30.57 | 30.57 | 30.03 | 30.37 | 216,523 | +0.11(+0.36%) |
Mar 24, 2008 | 29.97 | 30.37 | 29.87 | 30.26 | 97,597 | +0.56(+1.89%) |
Mar 21, 2008 | 29.37 | 29.73 | 29.27 | 29.70 | 143,463 | +0.00(+0.00%) |
Mar 20, 2008 | 29.37 | 29.73 | 29.27 | 29.70 | 143,463 | +0.46(+1.59%) |
Mar 19, 2008 | 29.99 | 30.15 | 29.23 | 29.23 | 123,336 | -0.64(-2.14%) |
Mar 18, 2008 | 29.12 | 29.88 | 29.12 | 29.87 | 123,039 | +1.13(+3.91%) |
Mar 17, 2008 | 28.42 | 28.98 | 28.36 | 28.75 | 103,600 | -0.20(-0.70%) |
Mar 14, 2008 | 29.36 | 29.55 | 28.60 | 28.95 | 209,214 | -0.37(-1.27%) |
Mar 13, 2008 | 28.58 | 29.45 | 28.58 | 29.32 | 299,661 | +0.16(+0.54%) |
Mar 12, 2008 | 29.46 | 29.51 | 29.12 | 29.16 | 100,039 | +0.07(+0.23%) |
Mar 11, 2008 | 28.24 | 29.10 | 28.24 | 29.10 | 109,175 | +0.99(+3.50%) |
Mar 10, 2008 | 28.63 | 28.64 | 28.10 | 28.11 | 249,507 | -0.62(-2.16%) |
Mar 07, 2008 | 28.90 | 29.22 | 28.55 | 28.73 | 183,058 | -0.41(-1.41%) |
Mar 06, 2008 | 29.51 | 29.57 | 29.15 | 29.15 | 111,190 | -0.57(-1.93%) |
Mar 05, 2008 | 29.60 | 29.87 | 29.41 | 29.72 | 197,109 | +0.25(+0.86%) |
Mar 04, 2008 | 29.21 | 29.52 | 29.05 | 29.47 | 261,518 | -0.08(-0.28%) |