Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 31.16 | 31.16 | 31.16 | 31.16 | 0 | +0.00(+0.00%) |
May 29, 2008 | 30.89 | 31.16 | 30.80 | 31.16 | 1,832 | -0.26(-0.84%) |
May 28, 2008 | 31.63 | 31.63 | 31.42 | 31.42 | 2,330 | -0.26(-0.83%) |
May 27, 2008 | 32.01 | 32.01 | 30.61 | 31.68 | 2,825 | -0.65(-2.01%) |
May 26, 2008 | 32.33 | 32.33 | 32.33 | 32.33 | 0 | +0.00(+0.00%) |
May 23, 2008 | 32.33 | 32.33 | 32.33 | 32.33 | 0 | +0.00(+0.00%) |
May 22, 2008 | 32.47 | 32.61 | 32.25 | 32.33 | 2,362 | +0.09(+0.28%) |
May 21, 2008 | 32.58 | 32.68 | 32.15 | 32.24 | 2,752 | +0.11(+0.35%) |
May 20, 2008 | 32.29 | 32.29 | 32.09 | 32.13 | 13,778 | -0.02(-0.06%) |
May 19, 2008 | 32.45 | 32.45 | 32.01 | 32.15 | 4,157 | -0.55(-1.69%) |
May 16, 2008 | 32.39 | 32.72 | 32.39 | 32.70 | 4,668 | +0.76(+2.39%) |
May 15, 2008 | 31.94 | 31.94 | 31.94 | 31.94 | 0 | +0.00(+0.00%) |
May 14, 2008 | 32.38 | 32.38 | 31.91 | 31.94 | 4,490 | -0.24(-0.74%) |
May 13, 2008 | 32.14 | 32.32 | 32.13 | 32.18 | 9,851 | -0.41(-1.25%) |
May 12, 2008 | 32.59 | 32.59 | 32.59 | 32.59 | 0 | +0.00(+0.00%) |
May 09, 2008 | 32.59 | 32.59 | 32.59 | 32.59 | 0 | +0.00(+0.00%) |
May 08, 2008 | 32.58 | 32.73 | 32.58 | 32.59 | 3,606 | +0.17(+0.53%) |
May 07, 2008 | 32.47 | 32.47 | 32.41 | 32.41 | 1,994 | -0.29(-0.89%) |
May 06, 2008 | 32.70 | 32.70 | 32.70 | 32.70 | 0 | +0.00(+0.00%) |
May 05, 2008 | 32.70 | 32.70 | 32.70 | 32.70 | 0 | +0.00(+0.00%) |
May 02, 2008 | 32.74 | 32.91 | 32.70 | 32.70 | 607 | +0.68(+2.14%) |
May 01, 2008 | 32.35 | 32.35 | 32.02 | 32.02 | 607 | -1.75(-5.18%) |
Apr 30, 2008 | 32.53 | 33.77 | 32.52 | 33.77 | 1,063 | +1.55(+4.82%) |
Apr 29, 2008 | 32.60 | 32.70 | 32.20 | 32.22 | 2,825 | -1.95(-5.70%) |
Apr 28, 2008 | 32.45 | 34.17 | 32.45 | 34.17 | 706 | +2.22(+6.94%) |
Apr 25, 2008 | 31.95 | 31.95 | 31.95 | 31.95 | 0 | +0.00(+0.00%) |
Apr 24, 2008 | 32.26 | 32.26 | 31.95 | 31.95 | 607 | -0.83(-2.53%) |
Apr 23, 2008 | 32.67 | 32.85 | 32.62 | 32.78 | 1,083 | +0.19(+0.59%) |
Apr 22, 2008 | 32.59 | 32.59 | 32.59 | 32.59 | 288 | -0.63(-1.88%) |
Apr 21, 2008 | 33.01 | 34.14 | 33.01 | 33.21 | 2,485 | -0.16(-0.49%) |
Apr 18, 2008 | 33.38 | 33.38 | 33.38 | 33.38 | 151 | +0.07(+0.22%) |
Apr 17, 2008 | 33.30 | 33.30 | 33.30 | 33.30 | 247 | -0.13(-0.39%) |
Apr 16, 2008 | 33.43 | 33.43 | 33.43 | 33.43 | 592 | +0.85(+2.61%) |
Apr 15, 2008 | 32.59 | 32.59 | 32.59 | 32.59 | 759 | +0.02(+0.06%) |
Apr 14, 2008 | 32.51 | 33.77 | 32.51 | 32.57 | 5,799 | +0.21(+0.65%) |
Apr 11, 2008 | 32.59 | 32.59 | 32.35 | 32.35 | 820 | -0.51(-1.54%) |
Apr 10, 2008 | 32.92 | 32.92 | 32.76 | 32.86 | 2,915 | -0.52(-1.56%) |
Apr 09, 2008 | 33.35 | 33.38 | 33.34 | 33.38 | 4,557 | -0.18(-0.55%) |
Apr 08, 2008 | 33.59 | 33.59 | 33.33 | 33.57 | 5,483 | -0.05(-0.16%) |
Apr 07, 2008 | 33.74 | 33.74 | 33.62 | 33.62 | 873 | -0.19(-0.56%) |
Apr 04, 2008 | 33.81 | 33.81 | 33.81 | 33.81 | 0 | +0.00(+0.00%) |
Apr 03, 2008 | 33.84 | 33.84 | 33.81 | 33.81 | 3,038 | -0.74(-2.15%) |
Apr 02, 2008 | 34.32 | 34.60 | 34.32 | 34.55 | 3,174 | -0.01(-0.02%) |
Apr 01, 2008 | 33.90 | 34.56 | 30.28 | 34.56 | 1,215 | +1.09(+3.26%) |
Mar 31, 2008 | 30.28 | 33.47 | 30.28 | 33.47 | 2,734 | +0.45(+1.38%) |
Mar 28, 2008 | 29.24 | 33.01 | 28.31 | 33.01 | 1,693 | -0.45(-1.36%) |
Mar 27, 2008 | 33.57 | 33.87 | 33.47 | 33.47 | 759 | +0.46(+1.40%) |
Mar 26, 2008 | 32.82 | 33.01 | 32.82 | 33.01 | 455 | +1.80(+5.78%) |
Mar 25, 2008 | 31.17 | 31.21 | 31.17 | 31.20 | 985 | -0.84(-2.61%) |
Mar 24, 2008 | 30.94 | 32.24 | 30.94 | 32.04 | 7,516 | +1.46(+4.78%) |
Mar 21, 2008 | 31.53 | 31.53 | 26.99 | 30.58 | 1,912 | +0.00(+0.00%) |
Mar 20, 2008 | 31.53 | 31.53 | 26.99 | 30.58 | 1,912 | -1.35(-4.23%) |
Mar 19, 2008 | 35.36 | 35.36 | 31.93 | 31.93 | 9,017 | -2.46(-7.16%) |
Mar 18, 2008 | 35.28 | 35.48 | 31.37 | 34.39 | 4,374 | -0.55(-1.56%) |
Mar 17, 2008 | 35.09 | 35.25 | 34.94 | 34.94 | 891 | +1.96(+5.93%) |
Mar 14, 2008 | 32.98 | 32.98 | 32.98 | 32.98 | 2,278 | -0.22(-0.67%) |
Mar 13, 2008 | 31.76 | 33.20 | 31.76 | 33.20 | 531 | -0.33(-0.98%) |
Mar 12, 2008 | 33.76 | 33.76 | 33.53 | 33.53 | 1,004 | +0.08(+0.23%) |
Mar 11, 2008 | 33.77 | 33.77 | 33.45 | 33.45 | 607 | +0.55(+1.68%) |
Mar 10, 2008 | 32.91 | 32.91 | 32.48 | 32.90 | 8,848 | -0.49(-1.46%) |
Mar 07, 2008 | 33.39 | 33.39 | 33.39 | 33.39 | 607 | -0.32(-0.94%) |
Mar 06, 2008 | 34.94 | 34.94 | 33.70 | 33.70 | 2,278 | -0.33(-0.97%) |
Mar 05, 2008 | 34.27 | 34.34 | 34.03 | 34.03 | 911 | +1.17(+3.57%) |
Mar 04, 2008 | 32.84 | 32.86 | 32.73 | 32.86 | 3,676 | +0.07(+0.21%) |