Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 32.14 | 32.14 | 31.89 | 31.89 | 10,505 | -0.12(-0.37%) |
May 29, 2008 | 31.81 | 32.17 | 31.81 | 32.01 | 11,681 | +0.43(+1.36%) |
May 28, 2008 | 31.78 | 31.78 | 31.55 | 31.58 | 13,684 | -0.15(-0.49%) |
May 27, 2008 | 31.65 | 31.78 | 31.52 | 31.73 | 16,161 | +0.08(+0.24%) |
May 26, 2008 | 32.08 | 32.08 | 31.66 | 31.66 | 0 | +0.00(+0.00%) |
May 23, 2008 | 32.08 | 32.08 | 31.66 | 31.66 | 44,804 | -0.49(-1.52%) |
May 22, 2008 | 32.14 | 32.30 | 32.12 | 32.15 | 20,678 | +0.05(+0.15%) |
May 21, 2008 | 32.61 | 32.62 | 32.10 | 32.10 | 35,716 | -0.48(-1.46%) |
May 20, 2008 | 32.84 | 32.84 | 32.48 | 32.57 | 31,964 | -0.30(-0.92%) |
May 19, 2008 | 32.87 | 33.16 | 32.83 | 32.88 | 13,584 | +0.10(+0.29%) |
May 16, 2008 | 32.90 | 32.90 | 32.63 | 32.78 | 16,561 | -0.01(-0.02%) |
May 15, 2008 | 32.54 | 32.79 | 32.45 | 32.79 | 31,190 | +0.14(+0.44%) |
May 14, 2008 | 32.46 | 32.71 | 32.46 | 32.64 | 6,842 | +0.30(+0.92%) |
May 13, 2008 | 32.47 | 32.50 | 32.30 | 32.35 | 18,933 | -0.08(-0.26%) |
May 12, 2008 | 32.17 | 32.43 | 32.15 | 32.43 | 22,174 | +0.35(+1.10%) |
May 09, 2008 | 32.12 | 32.12 | 32.02 | 32.08 | 6,952 | -0.26(-0.79%) |
May 08, 2008 | 32.22 | 32.42 | 32.22 | 32.33 | 5,682 | +0.05(+0.15%) |
May 07, 2008 | 32.83 | 32.90 | 32.28 | 32.28 | 32,041 | -0.71(-2.15%) |
May 06, 2008 | 32.61 | 33.01 | 32.48 | 32.99 | 9,416 | +0.20(+0.61%) |
May 05, 2008 | 32.95 | 32.95 | 32.70 | 32.79 | 43,251 | -0.17(-0.52%) |
May 02, 2008 | 33.21 | 33.21 | 32.88 | 32.97 | 13,257 | +0.27(+0.82%) |
May 01, 2008 | 32.30 | 32.81 | 32.28 | 32.70 | 6,088 | +0.38(+1.17%) |
Apr 30, 2008 | 32.47 | 32.77 | 32.32 | 32.32 | 32,827 | -0.05(-0.15%) |
Apr 29, 2008 | 32.48 | 32.50 | 32.29 | 32.37 | 34,718 | -0.28(-0.85%) |
Apr 28, 2008 | 32.62 | 32.66 | 32.48 | 32.64 | 7,545 | +0.06(+0.17%) |
Apr 25, 2008 | 32.48 | 32.59 | 32.24 | 32.59 | 24,351 | +0.27(+0.83%) |
Apr 24, 2008 | 32.04 | 32.51 | 31.90 | 32.32 | 14,443 | +0.36(+1.12%) |
Apr 23, 2008 | 31.94 | 32.17 | 31.90 | 31.96 | 20,173 | -0.05(-0.15%) |
Apr 22, 2008 | 32.01 | 32.03 | 31.89 | 32.01 | 28,081 | -0.12(-0.37%) |
Apr 21, 2008 | 32.19 | 32.19 | 31.97 | 32.12 | 9,034 | -0.25(-0.77%) |
Apr 18, 2008 | 32.48 | 32.48 | 32.28 | 32.37 | 30,794 | +0.46(+1.45%) |
Apr 17, 2008 | 31.79 | 31.99 | 31.68 | 31.91 | 22,454 | +0.07(+0.22%) |
Apr 16, 2008 | 31.42 | 31.84 | 31.42 | 31.84 | 14,141 | +0.65(+2.08%) |
Apr 15, 2008 | 31.26 | 31.26 | 30.99 | 31.19 | 25,928 | +0.14(+0.47%) |
Apr 14, 2008 | 31.12 | 31.17 | 30.96 | 31.05 | 74,142 | -0.12(-0.40%) |
Apr 11, 2008 | 31.35 | 31.53 | 31.15 | 31.17 | 25,664 | -0.72(-2.25%) |
Apr 10, 2008 | 31.90 | 32.06 | 31.79 | 31.89 | 7,539 | -0.01(-0.02%) |
Apr 09, 2008 | 32.21 | 32.21 | 31.82 | 31.90 | 64,379 | -0.31(-0.96%) |
Apr 08, 2008 | 32.18 | 32.29 | 32.07 | 32.21 | 100,049 | -0.16(-0.49%) |
Apr 07, 2008 | 32.70 | 32.70 | 32.32 | 32.37 | 16,529 | +0.17(+0.54%) |
Apr 04, 2008 | 32.28 | 32.43 | 32.13 | 32.19 | 36,684 | -0.11(-0.34%) |
Apr 03, 2008 | 32.14 | 32.41 | 32.14 | 32.30 | 7,394 | +0.06(+0.17%) |
Apr 02, 2008 | 32.43 | 32.50 | 32.21 | 32.25 | 33,204 | +0.09(+0.28%) |
Apr 01, 2008 | 31.60 | 32.16 | 31.60 | 32.16 | 20,154 | +1.07(+3.44%) |
Mar 31, 2008 | 30.90 | 31.28 | 30.90 | 31.09 | 44,369 | +0.11(+0.36%) |
Mar 28, 2008 | 31.46 | 31.46 | 30.98 | 30.98 | 6,814 | -0.34(-1.10%) |
Mar 27, 2008 | 31.70 | 31.74 | 31.32 | 31.32 | 197,198 | -0.19(-0.59%) |
Mar 26, 2008 | 31.70 | 31.77 | 31.47 | 31.51 | 20,009 | -0.33(-1.04%) |
Mar 25, 2008 | 31.88 | 31.95 | 31.68 | 31.84 | 227,067 | -0.23(-0.71%) |
Mar 24, 2008 | 32.10 | 32.31 | 31.93 | 32.07 | 35,234 | +0.30(+0.96%) |
Mar 21, 2008 | 31.17 | 31.77 | 31.11 | 31.77 | 15,949 | +0.00(+0.00%) |
Mar 20, 2008 | 31.17 | 31.77 | 31.11 | 31.77 | 15,949 | +0.90(+2.93%) |
Mar 19, 2008 | 31.67 | 31.84 | 30.86 | 30.86 | 14,934 | -0.61(-1.93%) |
Mar 18, 2008 | 30.75 | 31.47 | 30.72 | 31.47 | 18,124 | +1.31(+4.34%) |
Mar 17, 2008 | 29.81 | 30.30 | 29.65 | 30.16 | 20,444 | -0.10(-0.34%) |
Mar 14, 2008 | 31.03 | 31.03 | 29.92 | 30.26 | 95,989 | -0.69(-2.23%) |
Mar 13, 2008 | 30.44 | 31.11 | 30.20 | 30.95 | 34,944 | -0.39(-1.23%) |
Mar 12, 2008 | 31.32 | 31.51 | 30.85 | 31.34 | 16,529 | +0.14(+0.44%) |
Mar 11, 2008 | 31.95 | 31.95 | 30.39 | 31.20 | 21,024 | +1.28(+4.26%) |
Mar 10, 2008 | 30.31 | 30.32 | 29.89 | 29.92 | 49,879 | -0.41(-1.36%) |
Mar 07, 2008 | 30.64 | 30.65 | 30.06 | 30.34 | 38,424 | -0.30(-0.97%) |
Mar 06, 2008 | 30.90 | 30.90 | 30.63 | 30.63 | 7,394 | -0.55(-1.77%) |
Mar 05, 2008 | 31.38 | 31.50 | 31.19 | 31.19 | 6,959 | -0.02(-0.07%) |
Mar 04, 2008 | 31.10 | 31.23 | 30.88 | 31.21 | 26,824 | -0.15(-0.49%) |