Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 31.14 | 31.14 | 30.97 | 30.98 | 47,690 | -0.08(-0.27%) |
May 29, 2008 | 30.83 | 31.16 | 30.75 | 31.06 | 17,252 | +0.35(+1.15%) |
May 28, 2008 | 30.69 | 30.71 | 30.48 | 30.71 | 12,405 | +0.01(+0.04%) |
May 27, 2008 | 30.96 | 30.96 | 30.49 | 30.69 | 28,645 | +0.14(+0.44%) |
May 26, 2008 | 30.78 | 30.78 | 30.56 | 30.56 | 0 | +0.00(+0.00%) |
May 23, 2008 | 30.78 | 30.78 | 30.56 | 30.56 | 42,103 | -0.38(-1.23%) |
May 22, 2008 | 30.75 | 31.09 | 30.75 | 30.94 | 96,393 | +0.13(+0.42%) |
May 21, 2008 | 31.32 | 31.57 | 30.80 | 30.81 | 88,603 | -0.46(-1.46%) |
May 20, 2008 | 31.45 | 31.46 | 31.18 | 31.27 | 63,602 | -0.39(-1.22%) |
May 19, 2008 | 31.63 | 31.90 | 31.57 | 31.65 | 88,371 | +0.08(+0.24%) |
May 16, 2008 | 31.52 | 31.60 | 31.39 | 31.58 | 30,582 | -0.05(-0.14%) |
May 15, 2008 | 31.46 | 31.62 | 31.30 | 31.62 | 73,583 | +0.21(+0.68%) |
May 14, 2008 | 31.46 | 31.57 | 31.38 | 31.41 | 23,576 | +0.21(+0.66%) |
May 13, 2008 | 31.37 | 31.37 | 31.16 | 31.20 | 39,949 | -0.09(-0.29%) |
May 12, 2008 | 30.95 | 31.29 | 30.95 | 31.29 | 29,912 | +0.35(+1.14%) |
May 09, 2008 | 30.88 | 31.06 | 30.85 | 30.94 | 11,236 | -0.17(-0.54%) |
May 08, 2008 | 31.23 | 31.23 | 30.96 | 31.11 | 17,057 | -0.08(-0.25%) |
May 07, 2008 | 30.91 | 31.65 | 30.91 | 31.18 | 40,686 | -0.55(-1.74%) |
May 06, 2008 | 31.41 | 31.74 | 31.25 | 31.74 | 30,159 | +0.15(+0.49%) |
May 05, 2008 | 31.79 | 31.79 | 31.51 | 31.58 | 18,262 | -0.23(-0.73%) |
May 02, 2008 | 31.94 | 31.96 | 31.72 | 31.81 | 24,795 | +0.15(+0.49%) |
May 01, 2008 | 31.18 | 31.72 | 31.18 | 31.66 | 31,591 | +0.64(+2.07%) |
Apr 30, 2008 | 31.35 | 31.52 | 31.01 | 31.02 | 53,094 | -0.12(-0.39%) |
Apr 29, 2008 | 31.20 | 31.20 | 31.09 | 31.14 | 20,842 | -0.19(-0.60%) |
Apr 28, 2008 | 31.36 | 31.42 | 31.27 | 31.32 | 11,730 | +0.07(+0.23%) |
Apr 25, 2008 | 31.36 | 31.39 | 30.96 | 31.25 | 20,808 | +0.21(+0.68%) |
Apr 24, 2008 | 30.80 | 31.23 | 30.69 | 31.04 | 35,741 | +0.34(+1.11%) |
Apr 23, 2008 | 30.69 | 30.90 | 30.63 | 30.70 | 21,245 | +0.01(+0.02%) |
Apr 22, 2008 | 30.76 | 30.80 | 30.58 | 30.69 | 36,936 | -0.24(-0.77%) |
Apr 21, 2008 | 31.30 | 31.30 | 30.82 | 30.93 | 53,923 | -0.16(-0.51%) |
Apr 18, 2008 | 31.14 | 31.25 | 31.01 | 31.09 | 13,363 | +0.32(+1.05%) |
Apr 17, 2008 | 30.79 | 30.79 | 30.53 | 30.77 | 17,053 | +0.07(+0.23%) |
Apr 16, 2008 | 30.16 | 30.82 | 30.16 | 30.70 | 18,341 | +0.55(+1.81%) |
Apr 15, 2008 | 30.26 | 30.26 | 29.96 | 30.15 | 23,530 | +0.20(+0.65%) |
Apr 14, 2008 | 30.15 | 30.58 | 29.92 | 29.96 | 24,209 | -0.31(-1.03%) |
Apr 11, 2008 | 30.46 | 30.55 | 30.20 | 30.27 | 26,269 | -0.58(-1.87%) |
Apr 10, 2008 | 30.74 | 30.99 | 30.67 | 30.85 | 17,720 | +0.03(+0.10%) |
Apr 09, 2008 | 30.97 | 31.02 | 30.73 | 30.82 | 19,118 | -0.33(-1.05%) |
Apr 08, 2008 | 31.88 | 31.88 | 30.99 | 31.14 | 43,056 | -0.12(-0.39%) |
Apr 07, 2008 | 31.50 | 31.52 | 31.27 | 31.27 | 44,300 | +0.05(+0.16%) |
Apr 04, 2008 | 31.74 | 31.74 | 31.14 | 31.21 | 37,305 | -0.06(-0.21%) |
Apr 03, 2008 | 30.96 | 31.57 | 30.96 | 31.28 | 13,056 | +0.00(+0.00%) |
Apr 02, 2008 | 31.31 | 31.70 | 31.02 | 31.28 | 35,284 | -0.14(-0.45%) |
Apr 01, 2008 | 31.02 | 31.45 | 30.79 | 31.42 | 65,750 | +1.07(+3.54%) |
Mar 31, 2008 | 29.75 | 30.49 | 29.75 | 30.35 | 41,502 | +0.22(+0.73%) |
Mar 28, 2008 | 30.55 | 30.58 | 30.10 | 30.13 | 29,377 | -0.46(-1.49%) |
Mar 27, 2008 | 30.36 | 30.80 | 30.29 | 30.58 | 29,999 | +0.00(+0.00%) |
Mar 26, 2008 | 31.21 | 31.21 | 30.56 | 30.58 | 17,098 | -0.43(-1.40%) |
Mar 25, 2008 | 31.02 | 31.08 | 30.78 | 31.02 | 50,206 | -0.20(-0.63%) |
Mar 24, 2008 | 31.11 | 31.41 | 31.11 | 31.21 | 33,108 | +0.26(+0.85%) |
Mar 21, 2008 | 30.18 | 30.98 | 30.18 | 30.95 | 23,315 | +0.00(+0.00%) |
Mar 20, 2008 | 30.18 | 30.98 | 30.18 | 30.95 | 23,315 | +0.93(+3.09%) |
Mar 19, 2008 | 31.14 | 31.14 | 30.02 | 30.02 | 29,373 | -0.28(-0.93%) |
Mar 18, 2008 | 30.52 | 30.52 | 29.80 | 30.31 | 152,951 | +0.92(+3.13%) |
Mar 17, 2008 | 28.95 | 29.61 | 28.78 | 29.39 | 43,056 | -0.09(-0.31%) |
Mar 14, 2008 | 30.33 | 30.33 | 29.15 | 29.48 | 113,936 | -0.52(-1.74%) |
Mar 13, 2008 | 29.60 | 30.21 | 29.33 | 30.00 | 96,993 | +0.06(+0.21%) |
Mar 12, 2008 | 30.21 | 30.53 | 29.93 | 29.93 | 33,574 | -0.10(-0.32%) |
Mar 11, 2008 | 29.66 | 30.36 | 29.43 | 30.03 | 44,921 | +0.98(+3.37%) |
Mar 10, 2008 | 29.34 | 29.36 | 28.98 | 29.05 | 81,605 | -0.35(-1.18%) |
Mar 07, 2008 | 29.44 | 29.83 | 29.20 | 29.40 | 83,004 | -0.19(-0.65%) |
Mar 06, 2008 | 30.17 | 30.17 | 29.59 | 29.59 | 39,636 | -0.70(-2.31%) |
Mar 05, 2008 | 30.40 | 30.54 | 30.01 | 30.29 | 79,429 | +0.10(+0.32%) |
Mar 04, 2008 | 30.02 | 30.26 | 29.80 | 30.20 | 62,330 | -0.08(-0.28%) |