Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 31.20 | 31.26 | 31.20 | 31.26 | 442 | -0.06(-0.19%) |
May 29, 2008 | 31.03 | 31.87 | 31.02 | 31.32 | 7,520 | +0.31(+0.98%) |
May 28, 2008 | 30.89 | 31.02 | 30.88 | 31.02 | 737 | -0.01(-0.02%) |
May 27, 2008 | 30.92 | 31.03 | 30.92 | 31.03 | 442 | -0.11(-0.35%) |
May 26, 2008 | 30.85 | 31.13 | 30.85 | 31.13 | 0 | +0.00(+0.00%) |
May 23, 2008 | 30.85 | 31.13 | 30.85 | 31.13 | 442 | -0.09(-0.30%) |
May 22, 2008 | 31.20 | 31.26 | 31.06 | 31.23 | 737 | +0.10(+0.33%) |
May 21, 2008 | 31.91 | 32.04 | 31.13 | 31.13 | 4,549 | -0.20(-0.65%) |
May 20, 2008 | 32.01 | 32.01 | 30.79 | 31.33 | 5,340 | -0.75(-2.33%) |
May 19, 2008 | 32.27 | 32.82 | 32.08 | 32.08 | 4,423 | -0.23(-0.71%) |
May 16, 2008 | 32.46 | 32.46 | 32.14 | 32.31 | 2,506 | -0.28(-0.85%) |
May 15, 2008 | 32.14 | 32.59 | 32.14 | 32.59 | 774 | +0.10(+0.31%) |
May 14, 2008 | 32.17 | 32.63 | 32.17 | 32.48 | 1,999 | +0.66(+2.09%) |
May 13, 2008 | 31.86 | 31.86 | 31.76 | 31.82 | 1,695 | -0.22(-0.68%) |
May 12, 2008 | 31.66 | 32.04 | 31.66 | 32.04 | 4,460 | +0.34(+1.07%) |
May 09, 2008 | 31.67 | 31.98 | 31.64 | 31.70 | 3,981 | -0.30(-0.93%) |
May 08, 2008 | 33.28 | 33.28 | 31.97 | 32.00 | 6,933 | +0.09(+0.28%) |
May 07, 2008 | 32.40 | 32.51 | 31.91 | 31.91 | 6,331 | -1.18(-3.57%) |
May 06, 2008 | 32.78 | 33.09 | 32.78 | 33.09 | 1,474 | +0.13(+0.39%) |
May 05, 2008 | 32.92 | 33.16 | 32.90 | 32.96 | 5,013 | +0.39(+1.18%) |
May 02, 2008 | 32.95 | 33.32 | 32.03 | 32.57 | 6,193 | +0.00(+0.00%) |
May 01, 2008 | 32.18 | 32.57 | 32.18 | 32.57 | 2,506 | -0.06(-0.19%) |
Apr 30, 2008 | 32.28 | 32.63 | 32.28 | 32.63 | 3,538 | +0.35(+1.09%) |
Apr 29, 2008 | 32.21 | 32.28 | 31.74 | 32.28 | 3,981 | +0.24(+0.76%) |
Apr 28, 2008 | 32.36 | 32.36 | 31.97 | 32.04 | 1,914 | -0.38(-1.17%) |
Apr 25, 2008 | 33.43 | 33.49 | 32.11 | 32.42 | 1,630 | +0.46(+1.44%) |
Apr 24, 2008 | 31.56 | 32.02 | 31.56 | 31.95 | 1,474 | +0.64(+2.06%) |
Apr 23, 2008 | 31.31 | 31.31 | 31.31 | 31.31 | 0 | +0.00(+0.00%) |
Apr 22, 2008 | 31.55 | 31.65 | 31.31 | 31.31 | 1,916 | -0.47(-1.47%) |
Apr 21, 2008 | 31.74 | 31.83 | 31.74 | 31.78 | 737 | -0.20(-0.63%) |
Apr 18, 2008 | 31.57 | 32.00 | 31.57 | 31.98 | 1,622 | +0.35(+1.11%) |
Apr 17, 2008 | 31.40 | 31.63 | 31.18 | 31.63 | 3,391 | -0.12(-0.38%) |
Apr 16, 2008 | 31.65 | 31.75 | 31.13 | 31.75 | 7,372 | +1.25(+4.09%) |
Apr 15, 2008 | 30.45 | 30.50 | 30.38 | 30.50 | 1,916 | +0.35(+1.15%) |
Apr 14, 2008 | 30.18 | 30.58 | 30.06 | 30.16 | 3,833 | -0.48(-1.57%) |
Apr 11, 2008 | 30.69 | 30.78 | 30.50 | 30.64 | 4,866 | -0.28(-0.90%) |
Apr 10, 2008 | 30.65 | 31.63 | 30.52 | 30.92 | 11,354 | +0.20(+0.64%) |
Apr 09, 2008 | 31.09 | 31.09 | 30.59 | 30.72 | 2,211 | -0.81(-2.58%) |
Apr 08, 2008 | 31.61 | 31.68 | 31.40 | 31.53 | 2,064 | -0.44(-1.38%) |
Apr 07, 2008 | 32.04 | 32.11 | 31.87 | 31.98 | 1,179 | +0.34(+1.07%) |
Apr 04, 2008 | 31.80 | 32.01 | 31.58 | 31.64 | 6,635 | -0.12(-0.36%) |
Apr 03, 2008 | 31.74 | 31.83 | 30.99 | 31.75 | 4,718 | +0.07(+0.21%) |
Apr 02, 2008 | 31.53 | 31.68 | 31.41 | 31.68 | 1,032 | +0.97(+3.16%) |
Apr 01, 2008 | 30.57 | 30.72 | 30.57 | 30.71 | 1,048 | +0.51(+1.68%) |
Mar 31, 2008 | 30.08 | 30.29 | 30.04 | 30.21 | 3,833 | +0.01(+0.04%) |
Mar 28, 2008 | 30.14 | 30.86 | 29.90 | 30.19 | 19,169 | -0.17(-0.56%) |
Mar 27, 2008 | 30.29 | 30.43 | 30.26 | 30.36 | 1,474 | +0.50(+1.68%) |
Mar 26, 2008 | 30.33 | 30.33 | 29.51 | 29.86 | 3,833 | -0.33(-1.08%) |
Mar 25, 2008 | 30.02 | 30.18 | 29.78 | 30.18 | 2,506 | -0.18(-0.58%) |
Mar 24, 2008 | 29.84 | 30.36 | 29.84 | 30.36 | 442 | +1.59(+5.51%) |
Mar 21, 2008 | 29.76 | 29.76 | 28.59 | 28.77 | 3,981 | +0.00(+0.00%) |
Mar 20, 2008 | 29.76 | 29.76 | 28.59 | 28.77 | 3,981 | +0.15(+0.52%) |
Mar 19, 2008 | 29.50 | 29.66 | 28.63 | 28.63 | 9,142 | -0.59(-2.02%) |
Mar 18, 2008 | 29.14 | 29.22 | 29.14 | 29.22 | 294 | +1.08(+3.83%) |
Mar 17, 2008 | 28.01 | 28.55 | 27.13 | 28.14 | 7,225 | -0.62(-2.17%) |
Mar 14, 2008 | 29.09 | 29.09 | 28.36 | 28.76 | 7,077 | -0.51(-1.74%) |
Mar 13, 2008 | 28.79 | 29.27 | 28.36 | 29.27 | 5,898 | -0.09(-0.32%) |
Mar 12, 2008 | 29.41 | 29.49 | 29.28 | 29.36 | 2,064 | +0.88(+3.10%) |
Mar 11, 2008 | 28.65 | 28.86 | 28.48 | 28.48 | 6,193 | +0.68(+2.44%) |
Mar 10, 2008 | 28.48 | 28.48 | 27.80 | 27.80 | 6,488 | -0.41(-1.44%) |
Mar 07, 2008 | 28.48 | 30.24 | 27.80 | 28.21 | 18,137 | -0.92(-3.17%) |
Mar 06, 2008 | 29.46 | 29.46 | 28.89 | 29.13 | 13,123 | +0.04(+0.14%) |
Mar 05, 2008 | 29.15 | 29.53 | 28.48 | 29.09 | 8,552 | +1.19(+4.25%) |
Mar 04, 2008 | 29.40 | 29.40 | 27.80 | 27.91 | 6,488 | -1.42(-4.86%) |