Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 30.75 | 30.76 | 30.61 | 30.70 | 320,848 | +0.13(+0.43%) |
May 29, 2008 | 30.78 | 30.78 | 30.36 | 30.57 | 385,418 | -0.07(-0.23%) |
May 28, 2008 | 30.74 | 30.74 | 30.38 | 30.64 | 857,150 | +0.05(+0.15%) |
May 27, 2008 | 30.57 | 30.59 | 30.39 | 30.59 | 367,710 | -0.03(-0.11%) |
May 26, 2008 | 31.20 | 31.20 | 30.63 | 30.63 | 0 | +0.00(+0.00%) |
May 23, 2008 | 31.20 | 31.20 | 30.63 | 30.63 | 270,084 | -0.40(-1.28%) |
May 22, 2008 | 30.94 | 31.34 | 30.94 | 31.02 | 357,282 | +0.32(+1.04%) |
May 21, 2008 | 31.17 | 31.17 | 30.67 | 30.70 | 361,703 | -0.39(-1.24%) |
May 20, 2008 | 31.28 | 31.28 | 30.97 | 31.09 | 299,328 | -0.27(-0.85%) |
May 19, 2008 | 31.39 | 31.53 | 31.28 | 31.36 | 312,531 | -0.07(-0.23%) |
May 16, 2008 | 31.26 | 31.43 | 31.16 | 31.43 | 397,307 | +0.37(+1.20%) |
May 15, 2008 | 30.78 | 31.10 | 30.77 | 31.06 | 256,495 | +0.46(+1.49%) |
May 14, 2008 | 31.00 | 31.00 | 30.58 | 30.60 | 212,368 | +0.02(+0.06%) |
May 13, 2008 | 30.72 | 30.72 | 30.45 | 30.58 | 441,883 | -0.11(-0.36%) |
May 12, 2008 | 30.35 | 30.72 | 30.35 | 30.69 | 308,233 | +0.29(+0.94%) |
May 09, 2008 | 30.38 | 30.46 | 30.26 | 30.40 | 177,559 | -0.10(-0.34%) |
May 08, 2008 | 30.58 | 30.72 | 30.50 | 30.51 | 282,268 | +0.18(+0.60%) |
May 07, 2008 | 30.72 | 30.74 | 30.26 | 30.33 | 504,327 | -0.49(-1.59%) |
May 06, 2008 | 30.81 | 30.91 | 30.53 | 30.82 | 445,467 | +0.12(+0.38%) |
May 05, 2008 | 30.88 | 30.88 | 30.62 | 30.70 | 638,595 | +0.05(+0.15%) |
May 02, 2008 | 30.82 | 30.82 | 30.50 | 30.65 | 838,839 | +0.08(+0.26%) |
May 01, 2008 | 30.40 | 30.57 | 30.12 | 30.57 | 315,683 | +0.24(+0.80%) |
Apr 30, 2008 | 31.04 | 31.04 | 30.27 | 30.33 | 757,911 | +0.15(+0.50%) |
Apr 29, 2008 | 30.57 | 30.57 | 30.15 | 30.18 | 1,170,352 | -0.29(-0.94%) |
Apr 28, 2008 | 30.79 | 30.79 | 30.42 | 30.47 | 732,303 | +0.12(+0.41%) |
Apr 25, 2008 | 30.43 | 30.43 | 30.19 | 30.34 | 657,737 | +0.34(+1.13%) |
Apr 24, 2008 | 30.38 | 30.38 | 29.74 | 30.01 | 567,945 | -0.18(-0.61%) |
Apr 23, 2008 | 30.12 | 30.25 | 29.89 | 30.19 | 534,938 | +0.14(+0.48%) |
Apr 22, 2008 | 30.44 | 30.44 | 29.90 | 30.04 | 805,715 | -0.34(-1.12%) |
Apr 21, 2008 | 30.33 | 30.38 | 30.13 | 30.38 | 321,510 | +0.24(+0.78%) |
Apr 18, 2008 | 30.63 | 30.63 | 30.01 | 30.15 | 460,056 | +0.18(+0.61%) |
Apr 17, 2008 | 30.04 | 30.04 | 29.73 | 29.97 | 375,213 | -0.32(-1.06%) |
Apr 16, 2008 | 29.83 | 30.29 | 29.78 | 30.29 | 724,617 | +1.01(+3.43%) |
Apr 15, 2008 | 29.34 | 29.34 | 29.13 | 29.28 | 283,617 | +0.17(+0.58%) |
Apr 14, 2008 | 29.46 | 29.46 | 29.03 | 29.11 | 159,008 | +0.02(+0.07%) |
Apr 11, 2008 | 29.12 | 29.38 | 29.04 | 29.09 | 367,533 | -0.39(-1.31%) |
Apr 10, 2008 | 29.46 | 29.69 | 29.27 | 29.48 | 237,671 | -0.12(-0.42%) |
Apr 09, 2008 | 29.74 | 29.80 | 29.49 | 29.60 | 1,095,248 | -0.19(-0.64%) |
Apr 08, 2008 | 29.89 | 29.89 | 29.62 | 29.79 | 260,336 | -0.26(-0.87%) |
Apr 07, 2008 | 30.42 | 30.42 | 30.04 | 30.05 | 263,551 | +0.12(+0.39%) |
Apr 04, 2008 | 29.90 | 30.02 | 29.71 | 29.93 | 522,050 | +0.14(+0.46%) |
Apr 03, 2008 | 29.39 | 29.88 | 29.35 | 29.80 | 291,170 | +0.08(+0.26%) |
Apr 02, 2008 | 29.86 | 29.87 | 29.48 | 29.72 | 384,531 | +0.10(+0.33%) |
Apr 01, 2008 | 28.97 | 29.63 | 28.97 | 29.62 | 383,306 | +0.84(+2.90%) |
Mar 31, 2008 | 29.48 | 29.48 | 28.61 | 28.78 | 1,252,744 | +0.18(+0.62%) |
Mar 28, 2008 | 28.84 | 28.90 | 28.58 | 28.61 | 275,829 | -0.06(-0.21%) |
Mar 27, 2008 | 29.30 | 29.34 | 28.64 | 28.67 | 268,326 | +0.05(+0.16%) |
Mar 26, 2008 | 28.85 | 28.86 | 28.52 | 28.62 | 374,730 | -0.03(-0.09%) |
Mar 25, 2008 | 28.59 | 28.70 | 28.31 | 28.65 | 391,473 | +0.48(+1.72%) |
Mar 24, 2008 | 28.09 | 28.31 | 27.91 | 28.16 | 620,671 | +0.56(+2.01%) |
Mar 21, 2008 | 27.48 | 27.74 | 27.11 | 27.61 | 585,511 | +0.00(+0.00%) |
Mar 20, 2008 | 27.48 | 27.74 | 27.11 | 27.61 | 585,511 | +0.28(+1.03%) |
Mar 19, 2008 | 28.07 | 28.24 | 27.33 | 27.33 | 460,355 | -1.04(-3.68%) |
Mar 18, 2008 | 28.02 | 28.37 | 27.95 | 28.37 | 252,219 | +0.84(+3.06%) |
Mar 17, 2008 | 27.68 | 27.76 | 27.15 | 27.53 | 931,013 | -0.44(-1.56%) |
Mar 14, 2008 | 28.70 | 28.71 | 27.77 | 27.97 | 623,091 | -0.63(-2.19%) |
Mar 13, 2008 | 28.32 | 28.75 | 27.75 | 28.59 | 523,505 | +0.03(+0.09%) |
Mar 12, 2008 | 28.75 | 28.79 | 28.50 | 28.57 | 560,870 | +0.02(+0.07%) |
Mar 11, 2008 | 28.11 | 28.56 | 28.05 | 28.55 | 465,001 | +0.89(+3.21%) |
Mar 10, 2008 | 28.11 | 28.11 | 27.61 | 27.66 | 630,472 | -0.27(-0.98%) |
Mar 07, 2008 | 28.07 | 28.28 | 27.80 | 27.94 | 767,994 | -0.38(-1.34%) |
Mar 06, 2008 | 28.68 | 28.71 | 28.23 | 28.31 | 629,970 | -0.29(-1.03%) |
Mar 05, 2008 | 28.58 | 28.82 | 28.41 | 28.61 | 428,941 | +0.29(+1.01%) |
Mar 04, 2008 | 28.26 | 28.44 | 27.98 | 28.32 | 469,983 | -0.37(-1.30%) |