Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 32.41 | 32.41 | 32.16 | 32.27 | 107,707 | +0.00(+0.01%) |
May 29, 2008 | 32.16 | 32.46 | 32.14 | 32.27 | 37,234 | +0.15(+0.46%) |
May 28, 2008 | 32.20 | 32.20 | 31.95 | 32.12 | 30,332 | +0.04(+0.11%) |
May 27, 2008 | 32.14 | 32.14 | 31.94 | 32.08 | 51,340 | +0.15(+0.47%) |
May 26, 2008 | 32.43 | 32.45 | 31.90 | 31.93 | 0 | +0.00(+0.00%) |
May 23, 2008 | 32.43 | 32.45 | 31.90 | 31.93 | 161,821 | -0.54(-1.68%) |
May 22, 2008 | 32.41 | 32.65 | 32.28 | 32.48 | 359,499 | +0.07(+0.22%) |
May 21, 2008 | 32.44 | 32.80 | 32.35 | 32.41 | 203,004 | -0.01(-0.02%) |
May 20, 2008 | 32.16 | 32.59 | 32.16 | 32.41 | 326,030 | +0.12(+0.37%) |
May 19, 2008 | 32.05 | 32.41 | 32.01 | 32.30 | 256,232 | +0.32(+0.99%) |
May 16, 2008 | 31.74 | 32.03 | 31.74 | 31.98 | 41,416 | +0.20(+0.62%) |
May 15, 2008 | 31.67 | 31.78 | 31.59 | 31.78 | 84,661 | +0.00(+0.00%) |
May 14, 2008 | 31.74 | 31.88 | 31.64 | 31.78 | 193,867 | +0.16(+0.50%) |
May 13, 2008 | 31.79 | 31.79 | 31.41 | 31.62 | 41,744 | +0.00(+0.01%) |
May 12, 2008 | 31.37 | 31.63 | 31.34 | 31.62 | 97,590 | +0.25(+0.81%) |
May 09, 2008 | 31.18 | 31.50 | 31.02 | 31.37 | 42,586 | +0.09(+0.28%) |
May 08, 2008 | 31.20 | 31.40 | 31.07 | 31.28 | 99,175 | +0.09(+0.28%) |
May 07, 2008 | 31.36 | 31.61 | 31.13 | 31.19 | 78,152 | -0.40(-1.27%) |
May 06, 2008 | 31.09 | 31.66 | 31.09 | 31.59 | 176,597 | +0.00(+0.00%) |
May 05, 2008 | 31.73 | 31.73 | 31.45 | 31.59 | 275,118 | -0.26(-0.81%) |
May 02, 2008 | 31.85 | 32.05 | 31.70 | 31.85 | 788,125 | +0.35(+1.12%) |
May 01, 2008 | 31.26 | 31.59 | 31.14 | 31.50 | 158,242 | +0.31(+1.00%) |
Apr 30, 2008 | 31.30 | 31.55 | 31.18 | 31.19 | 182,570 | -0.07(-0.22%) |
Apr 29, 2008 | 31.37 | 31.47 | 31.18 | 31.25 | 482,400 | -0.21(-0.67%) |
Apr 28, 2008 | 31.43 | 31.66 | 31.40 | 31.47 | 96,735 | -0.01(-0.03%) |
Apr 25, 2008 | 31.50 | 31.60 | 31.37 | 31.47 | 92,915 | +0.04(+0.14%) |
Apr 24, 2008 | 31.70 | 31.70 | 31.25 | 31.43 | 57,865 | -0.15(-0.48%) |
Apr 23, 2008 | 31.45 | 31.60 | 31.34 | 31.58 | 38,136 | +0.21(+0.66%) |
Apr 22, 2008 | 31.34 | 31.38 | 31.20 | 31.37 | 175,727 | -0.12(-0.39%) |
Apr 21, 2008 | 31.56 | 31.56 | 31.27 | 31.49 | 63,691 | -0.18(-0.56%) |
Apr 18, 2008 | 31.83 | 31.88 | 31.47 | 31.67 | 93,358 | +0.17(+0.54%) |
Apr 17, 2008 | 31.45 | 31.73 | 31.40 | 31.50 | 79,874 | +0.02(+0.07%) |
Apr 16, 2008 | 30.98 | 31.51 | 30.88 | 31.48 | 129,089 | +0.67(+2.17%) |
Apr 15, 2008 | 30.76 | 30.85 | 30.32 | 30.81 | 313,535 | +0.29(+0.93%) |
Apr 14, 2008 | 30.43 | 30.59 | 30.36 | 30.52 | 239,824 | +0.06(+0.19%) |
Apr 11, 2008 | 30.12 | 30.59 | 30.12 | 30.47 | 63,660 | -0.04(-0.15%) |
Apr 10, 2008 | 30.50 | 30.68 | 30.35 | 30.51 | 69,277 | -0.13(-0.43%) |
Apr 09, 2008 | 30.56 | 30.82 | 30.54 | 30.64 | 61,163 | +0.06(+0.19%) |
Apr 08, 2008 | 30.46 | 30.69 | 30.40 | 30.58 | 110,781 | +0.15(+0.51%) |
Apr 07, 2008 | 30.59 | 30.62 | 30.31 | 30.43 | 207,831 | +0.07(+0.23%) |
Apr 04, 2008 | 30.19 | 30.77 | 30.17 | 30.36 | 225,279 | +0.11(+0.37%) |
Apr 03, 2008 | 30.24 | 30.42 | 30.15 | 30.25 | 208,303 | -0.10(-0.33%) |
Apr 02, 2008 | 30.24 | 30.58 | 30.24 | 30.35 | 63,089 | +0.22(+0.74%) |
Apr 01, 2008 | 30.12 | 30.22 | 29.65 | 30.12 | 426,585 | +0.66(+2.23%) |
Mar 31, 2008 | 29.26 | 29.51 | 29.11 | 29.47 | 66,780 | +0.30(+1.02%) |
Mar 28, 2008 | 29.45 | 29.67 | 29.12 | 29.17 | 734,432 | -0.27(-0.91%) |
Mar 27, 2008 | 29.29 | 29.77 | 29.29 | 29.44 | 135,589 | +0.14(+0.49%) |
Mar 26, 2008 | 29.14 | 29.44 | 29.09 | 29.29 | 86,718 | +0.13(+0.46%) |
Mar 25, 2008 | 29.23 | 29.35 | 29.09 | 29.16 | 191,604 | -0.14(-0.47%) |
Mar 24, 2008 | 29.58 | 29.58 | 29.17 | 29.30 | 306,130 | -0.06(-0.22%) |
Mar 21, 2008 | 29.21 | 29.45 | 28.77 | 29.36 | 108,284 | +0.00(+0.00%) |
Mar 20, 2008 | 29.21 | 29.45 | 28.77 | 29.36 | 108,284 | +0.04(+0.15%) |
Mar 19, 2008 | 29.97 | 30.31 | 29.31 | 29.31 | 96,894 | -0.61(-2.04%) |
Mar 18, 2008 | 29.82 | 30.01 | 29.55 | 29.92 | 362,800 | +0.54(+1.84%) |
Mar 17, 2008 | 29.16 | 29.57 | 28.65 | 29.39 | 480,578 | -0.17(-0.57%) |
Mar 14, 2008 | 29.88 | 29.98 | 29.16 | 29.56 | 229,676 | -0.27(-0.89%) |
Mar 13, 2008 | 29.42 | 29.95 | 29.39 | 29.82 | 254,753 | +0.04(+0.12%) |
Mar 12, 2008 | 29.77 | 30.34 | 29.76 | 29.79 | 148,540 | -0.28(-0.94%) |
Mar 11, 2008 | 29.48 | 30.18 | 29.48 | 30.07 | 278,188 | +0.72(+2.47%) |
Mar 10, 2008 | 29.42 | 29.62 | 29.20 | 29.34 | 207,235 | -0.17(-0.56%) |
Mar 07, 2008 | 29.40 | 29.60 | 29.29 | 29.51 | 226,021 | -0.12(-0.40%) |
Mar 06, 2008 | 30.14 | 30.20 | 29.63 | 29.63 | 246,121 | -0.60(-1.99%) |
Mar 05, 2008 | 30.03 | 30.33 | 29.87 | 30.23 | 181,072 | +0.06(+0.20%) |
Mar 04, 2008 | 29.79 | 30.30 | 29.79 | 30.17 | 152,597 | +0.36(+1.21%) |