Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 31.97 | 32.20 | 31.90 | 32.12 | 202,428 | +0.21(+0.67%) |
May 29, 2008 | 31.73 | 32.10 | 31.56 | 31.91 | 48,442 | +0.22(+0.68%) |
May 28, 2008 | 31.47 | 31.72 | 31.39 | 31.69 | 198,052 | +0.28(+0.89%) |
May 27, 2008 | 31.06 | 31.41 | 31.04 | 31.41 | 103,799 | +0.29(+0.92%) |
May 26, 2008 | 31.27 | 31.33 | 31.01 | 31.12 | 0 | +0.00(+0.00%) |
May 23, 2008 | 31.27 | 31.33 | 31.01 | 31.12 | 97,347 | -0.38(-1.21%) |
May 22, 2008 | 31.52 | 31.69 | 31.43 | 31.50 | 247,082 | -0.03(-0.08%) |
May 21, 2008 | 32.18 | 32.21 | 31.50 | 31.53 | 205,505 | -0.54(-1.70%) |
May 20, 2008 | 32.31 | 32.31 | 31.97 | 32.08 | 95,529 | -0.31(-0.97%) |
May 19, 2008 | 32.21 | 32.76 | 32.21 | 32.39 | 56,249 | +0.14(+0.43%) |
May 16, 2008 | 32.30 | 32.37 | 32.07 | 32.25 | 69,205 | -0.04(-0.12%) |
May 15, 2008 | 32.13 | 32.31 | 32.05 | 32.29 | 80,540 | +0.25(+0.77%) |
May 14, 2008 | 32.09 | 32.34 | 32.04 | 32.04 | 52,138 | +0.04(+0.12%) |
May 13, 2008 | 31.97 | 32.05 | 31.78 | 32.01 | 61,465 | +0.23(+0.72%) |
May 12, 2008 | 31.34 | 31.77 | 31.25 | 31.77 | 51,080 | +0.43(+1.38%) |
May 09, 2008 | 31.17 | 31.38 | 31.16 | 31.34 | 48,794 | -0.15(-0.49%) |
May 08, 2008 | 31.34 | 31.62 | 31.34 | 31.50 | 60,663 | +0.22(+0.71%) |
May 07, 2008 | 31.73 | 31.91 | 31.27 | 31.27 | 65,204 | -0.58(-1.82%) |
May 06, 2008 | 31.50 | 31.89 | 31.43 | 31.85 | 33,912 | +0.17(+0.54%) |
May 05, 2008 | 31.78 | 31.78 | 31.54 | 31.68 | 174,972 | -0.15(-0.46%) |
May 02, 2008 | 32.09 | 32.09 | 31.62 | 31.83 | 82,151 | +0.11(+0.34%) |
May 01, 2008 | 31.28 | 31.77 | 31.20 | 31.72 | 171,952 | +0.54(+1.73%) |
Apr 30, 2008 | 31.28 | 31.64 | 31.17 | 31.18 | 210,314 | -0.12(-0.40%) |
Apr 29, 2008 | 31.50 | 31.51 | 31.25 | 31.31 | 116,235 | -0.20(-0.63%) |
Apr 28, 2008 | 31.54 | 31.60 | 31.37 | 31.50 | 65,498 | +0.05(+0.17%) |
Apr 25, 2008 | 31.40 | 31.50 | 31.02 | 31.45 | 95,926 | +0.26(+0.82%) |
Apr 24, 2008 | 30.89 | 31.35 | 30.66 | 31.20 | 190,039 | +0.32(+1.03%) |
Apr 23, 2008 | 30.88 | 31.11 | 30.73 | 30.88 | 239,322 | -0.03(-0.10%) |
Apr 22, 2008 | 31.02 | 31.08 | 30.69 | 30.91 | 694,923 | -0.26(-0.82%) |
Apr 21, 2008 | 31.20 | 31.23 | 31.00 | 31.16 | 189,418 | -0.15(-0.48%) |
Apr 18, 2008 | 31.11 | 31.40 | 31.00 | 31.31 | 179,316 | +0.79(+2.58%) |
Apr 17, 2008 | 30.58 | 30.67 | 30.40 | 30.53 | 143,987 | -0.19(-0.61%) |
Apr 16, 2008 | 30.08 | 30.72 | 30.08 | 30.71 | 143,671 | +0.86(+2.88%) |
Apr 15, 2008 | 29.97 | 29.97 | 29.60 | 29.85 | 244,694 | +0.03(+0.10%) |
Apr 14, 2008 | 29.90 | 29.93 | 29.74 | 29.82 | 157,191 | +0.00(+0.01%) |
Apr 11, 2008 | 30.64 | 30.64 | 29.72 | 29.82 | 312,196 | -1.20(-3.88%) |
Apr 10, 2008 | 30.79 | 31.12 | 30.63 | 31.02 | 92,167 | +0.20(+0.66%) |
Apr 09, 2008 | 31.23 | 31.26 | 30.69 | 30.82 | 170,104 | -0.39(-1.25%) |
Apr 08, 2008 | 31.15 | 31.24 | 31.02 | 31.21 | 159,486 | -0.12(-0.40%) |
Apr 07, 2008 | 31.67 | 31.67 | 31.23 | 31.33 | 314,907 | -0.11(-0.35%) |
Apr 04, 2008 | 31.35 | 31.64 | 31.15 | 31.44 | 566,336 | +0.15(+0.48%) |
Apr 03, 2008 | 31.10 | 31.37 | 31.07 | 31.29 | 608,353 | +0.04(+0.11%) |
Apr 02, 2008 | 31.49 | 31.49 | 31.17 | 31.26 | 133,770 | -0.01(-0.03%) |
Apr 01, 2008 | 30.81 | 31.31 | 30.59 | 31.27 | 279,666 | +0.97(+3.22%) |
Mar 31, 2008 | 30.08 | 30.44 | 30.05 | 30.29 | 49,924 | +0.22(+0.72%) |
Mar 28, 2008 | 30.36 | 30.41 | 30.05 | 30.07 | 79,969 | -0.14(-0.47%) |
Mar 27, 2008 | 30.54 | 30.55 | 30.20 | 30.22 | 73,418 | -0.32(-1.04%) |
Mar 26, 2008 | 30.57 | 30.59 | 30.36 | 30.54 | 69,327 | -0.17(-0.55%) |
Mar 25, 2008 | 30.91 | 30.91 | 30.37 | 30.70 | 214,155 | +0.11(+0.36%) |
Mar 24, 2008 | 30.31 | 30.71 | 30.20 | 30.59 | 96,530 | +0.57(+1.89%) |
Mar 21, 2008 | 29.69 | 30.06 | 29.59 | 30.03 | 141,893 | +0.00(+0.00%) |
Mar 20, 2008 | 29.69 | 30.06 | 29.59 | 30.03 | 141,893 | +0.47(+1.59%) |
Mar 19, 2008 | 30.32 | 30.48 | 29.56 | 29.56 | 121,987 | -0.65(-2.14%) |
Mar 18, 2008 | 29.45 | 30.21 | 29.45 | 30.20 | 121,693 | +1.14(+3.91%) |
Mar 17, 2008 | 28.73 | 29.30 | 28.68 | 29.07 | 102,466 | -0.20(-0.70%) |
Mar 14, 2008 | 29.68 | 29.88 | 28.92 | 29.27 | 206,926 | -0.38(-1.27%) |
Mar 13, 2008 | 28.90 | 29.78 | 28.90 | 29.65 | 296,383 | +0.16(+0.54%) |
Mar 12, 2008 | 29.78 | 29.84 | 29.44 | 29.49 | 98,945 | +0.07(+0.23%) |
Mar 11, 2008 | 28.55 | 29.42 | 28.55 | 29.42 | 107,981 | +1.00(+3.50%) |
Mar 10, 2008 | 28.95 | 28.96 | 28.41 | 28.42 | 246,777 | -0.63(-2.16%) |
Mar 07, 2008 | 29.22 | 29.55 | 28.87 | 29.05 | 181,055 | -0.42(-1.41%) |
Mar 06, 2008 | 29.84 | 29.90 | 29.47 | 29.47 | 109,973 | -0.58(-1.93%) |
Mar 05, 2008 | 29.92 | 30.20 | 29.73 | 30.05 | 194,953 | +0.26(+0.86%) |
Mar 04, 2008 | 29.53 | 29.84 | 29.37 | 29.79 | 258,657 | -0.08(-0.28%) |