Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 31.49 | 31.58 | 31.34 | 31.48 | 179,019 | +0.07(+0.21%) |
May 29, 2008 | 31.12 | 31.56 | 31.12 | 31.41 | 557,536 | +0.18(+0.58%) |
May 28, 2008 | 31.24 | 31.24 | 30.92 | 31.23 | 224,187 | +0.14(+0.46%) |
May 27, 2008 | 30.89 | 31.15 | 30.83 | 31.09 | 525,266 | +0.27(+0.87%) |
May 26, 2008 | 31.05 | 31.13 | 30.68 | 30.82 | 0 | +0.00(+0.00%) |
May 23, 2008 | 31.05 | 31.13 | 30.68 | 30.82 | 156,651 | -0.37(-1.19%) |
May 22, 2008 | 31.20 | 31.33 | 31.08 | 31.19 | 610,444 | +0.07(+0.21%) |
May 21, 2008 | 31.65 | 31.76 | 31.08 | 31.13 | 279,663 | -0.42(-1.32%) |
May 20, 2008 | 31.59 | 31.61 | 31.38 | 31.54 | 163,647 | -0.08(-0.25%) |
May 19, 2008 | 31.74 | 31.97 | 31.57 | 31.62 | 148,771 | -0.08(-0.27%) |
May 16, 2008 | 31.80 | 31.80 | 31.44 | 31.71 | 115,780 | +0.04(+0.12%) |
May 15, 2008 | 31.37 | 31.67 | 31.30 | 31.67 | 91,508 | +0.36(+1.15%) |
May 14, 2008 | 31.25 | 31.57 | 31.25 | 31.31 | 180,915 | +0.10(+0.32%) |
May 13, 2008 | 31.06 | 31.22 | 30.96 | 31.21 | 128,271 | +0.19(+0.62%) |
May 12, 2008 | 30.58 | 31.03 | 30.55 | 31.02 | 203,771 | +0.44(+1.44%) |
May 09, 2008 | 30.32 | 30.68 | 30.31 | 30.58 | 87,412 | +0.02(+0.06%) |
May 08, 2008 | 30.47 | 30.69 | 30.36 | 30.56 | 255,216 | +0.09(+0.30%) |
May 07, 2008 | 30.83 | 30.97 | 30.46 | 30.47 | 160,378 | -0.41(-1.34%) |
May 06, 2008 | 30.54 | 30.91 | 30.40 | 30.88 | 425,199 | +0.21(+0.68%) |
May 05, 2008 | 30.71 | 30.74 | 30.54 | 30.67 | 155,728 | -0.05(-0.16%) |
May 02, 2008 | 31.11 | 31.11 | 30.63 | 30.72 | 227,776 | +0.05(+0.16%) |
May 01, 2008 | 30.10 | 30.75 | 30.10 | 30.67 | 236,254 | +0.55(+1.82%) |
Apr 30, 2008 | 30.32 | 30.70 | 30.12 | 30.12 | 439,118 | -0.14(-0.46%) |
Apr 29, 2008 | 30.35 | 30.43 | 30.14 | 30.26 | 153,652 | -0.12(-0.39%) |
Apr 28, 2008 | 30.34 | 30.50 | 30.16 | 30.38 | 550,302 | +0.09(+0.31%) |
Apr 25, 2008 | 30.03 | 30.31 | 29.84 | 30.29 | 159,163 | +0.32(+1.07%) |
Apr 24, 2008 | 29.61 | 30.10 | 29.39 | 29.97 | 160,334 | +0.35(+1.17%) |
Apr 23, 2008 | 29.61 | 29.78 | 29.45 | 29.62 | 109,198 | +0.10(+0.35%) |
Apr 22, 2008 | 29.77 | 29.77 | 29.37 | 29.51 | 257,861 | -0.37(-1.24%) |
Apr 21, 2008 | 29.77 | 29.90 | 29.72 | 29.89 | 178,903 | -0.11(-0.36%) |
Apr 18, 2008 | 29.96 | 30.13 | 29.87 | 29.99 | 343,975 | +0.46(+1.54%) |
Apr 17, 2008 | 29.50 | 29.60 | 29.28 | 29.54 | 327,370 | -0.05(-0.15%) |
Apr 16, 2008 | 28.99 | 29.58 | 28.96 | 29.58 | 270,683 | +0.84(+2.92%) |
Apr 15, 2008 | 28.70 | 28.75 | 28.48 | 28.75 | 202,018 | +0.21(+0.75%) |
Apr 14, 2008 | 28.60 | 28.71 | 28.48 | 28.53 | 159,191 | -0.13(-0.45%) |
Apr 11, 2008 | 28.69 | 29.00 | 28.59 | 28.66 | 169,864 | -0.42(-1.45%) |
Apr 10, 2008 | 28.86 | 29.22 | 28.78 | 29.08 | 183,359 | +0.22(+0.76%) |
Apr 09, 2008 | 29.36 | 29.36 | 28.77 | 28.86 | 128,853 | -0.41(-1.41%) |
Apr 08, 2008 | 29.16 | 29.40 | 29.16 | 29.27 | 150,256 | -0.09(-0.32%) |
Apr 07, 2008 | 29.50 | 29.63 | 29.27 | 29.37 | 138,101 | +0.07(+0.25%) |
Apr 04, 2008 | 29.22 | 29.57 | 29.19 | 29.29 | 291,331 | +0.01(+0.04%) |
Apr 03, 2008 | 29.00 | 29.37 | 29.00 | 29.28 | 87,671 | +0.12(+0.42%) |
Apr 02, 2008 | 29.08 | 29.37 | 28.94 | 29.16 | 423,854 | +0.11(+0.39%) |
Apr 01, 2008 | 28.36 | 29.05 | 28.32 | 29.05 | 802,229 | +0.81(+2.86%) |
Mar 31, 2008 | 27.76 | 28.24 | 27.71 | 28.24 | 138,458 | +0.42(+1.50%) |
Mar 28, 2008 | 28.18 | 28.21 | 27.79 | 27.82 | 144,308 | -0.29(-1.05%) |
Mar 27, 2008 | 28.49 | 28.56 | 28.10 | 28.11 | 436,796 | -0.31(-1.09%) |
Mar 26, 2008 | 28.69 | 28.69 | 28.30 | 28.42 | 559,646 | -0.33(-1.14%) |
Mar 25, 2008 | 28.68 | 28.86 | 28.38 | 28.75 | 743,200 | +0.21(+0.75%) |
Mar 24, 2008 | 28.24 | 28.71 | 28.03 | 28.54 | 326,014 | +0.55(+1.95%) |
Mar 21, 2008 | 27.42 | 28.00 | 27.30 | 28.00 | 423,722 | +0.00(+0.00%) |
Mar 20, 2008 | 27.42 | 28.00 | 27.30 | 28.00 | 423,722 | +0.54(+1.96%) |
Mar 19, 2008 | 28.05 | 28.32 | 27.46 | 27.46 | 290,685 | -0.48(-1.73%) |
Mar 18, 2008 | 27.36 | 27.98 | 27.18 | 27.94 | 621,882 | +0.94(+3.47%) |
Mar 17, 2008 | 26.92 | 27.25 | 26.66 | 27.01 | 313,508 | -0.41(-1.51%) |
Mar 14, 2008 | 27.89 | 28.01 | 27.09 | 27.42 | 858,351 | -0.44(-1.58%) |
Mar 13, 2008 | 27.22 | 27.95 | 27.05 | 27.86 | 445,162 | +0.26(+0.94%) |
Mar 12, 2008 | 27.70 | 28.15 | 27.45 | 27.60 | 197,518 | -0.24(-0.85%) |
Mar 11, 2008 | 27.35 | 27.84 | 27.13 | 27.84 | 337,505 | +0.85(+3.17%) |
Mar 10, 2008 | 27.46 | 27.46 | 26.95 | 26.98 | 677,834 | -0.44(-1.59%) |
Mar 07, 2008 | 27.51 | 27.74 | 27.17 | 27.42 | 667,492 | -0.14(-0.52%) |
Mar 06, 2008 | 28.11 | 28.19 | 27.53 | 27.56 | 532,944 | -0.77(-2.72%) |
Mar 05, 2008 | 28.23 | 28.56 | 28.08 | 28.33 | 440,941 | +0.12(+0.43%) |
Mar 04, 2008 | 28.12 | 28.34 | 27.86 | 28.21 | 249,971 | -0.17(-0.61%) |