Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 31.26 | 31.99 | 30.75 | 30.90 | 4,082 | -0.48(-1.53%) |
May 29, 2008 | 31.80 | 32.01 | 31.37 | 31.38 | 5,257 | -0.62(-1.94%) |
May 28, 2008 | 30.84 | 32.01 | 30.84 | 32.01 | 1,229 | -0.00(-0.00%) |
May 27, 2008 | 31.53 | 32.01 | 31.52 | 32.01 | 2,730 | +0.93(+3.01%) |
May 26, 2008 | 31.53 | 31.53 | 31.07 | 31.07 | 481 | +0.00(+0.00%) |
May 23, 2008 | 31.53 | 31.53 | 31.07 | 31.07 | 481 | -0.85(-2.67%) |
May 22, 2008 | 31.04 | 31.92 | 30.73 | 31.92 | 1,157 | +0.87(+2.80%) |
May 21, 2008 | 31.77 | 31.77 | 30.43 | 31.05 | 1,641 | +0.40(+1.29%) |
May 20, 2008 | 31.33 | 31.34 | 30.56 | 30.65 | 909 | -0.40(-1.28%) |
May 19, 2008 | 31.27 | 32.01 | 31.04 | 31.05 | 1,062 | +2.39(+8.36%) |
May 16, 2008 | 28.66 | 28.66 | 28.66 | 28.66 | 312 | -2.38(-7.67%) |
May 15, 2008 | 31.04 | 31.04 | 31.04 | 31.04 | 312 | +0.63(+2.06%) |
May 14, 2008 | 30.09 | 30.72 | 29.77 | 30.41 | 3,561 | +0.73(+2.46%) |
May 13, 2008 | 30.74 | 30.74 | 29.46 | 29.68 | 1,607 | -0.29(-0.97%) |
May 12, 2008 | 29.97 | 29.97 | 29.97 | 29.97 | 0 | +0.00(+0.00%) |
May 09, 2008 | 31.69 | 31.69 | 29.97 | 29.97 | 1,105 | -0.76(-2.46%) |
May 08, 2008 | 31.38 | 31.38 | 30.58 | 30.72 | 1,880 | -0.49(-1.56%) |
May 07, 2008 | 31.56 | 31.81 | 30.76 | 31.21 | 3,048 | -0.33(-1.06%) |
May 06, 2008 | 31.86 | 31.86 | 31.29 | 31.54 | 2,680 | -0.29(-0.91%) |
May 05, 2008 | 31.86 | 31.86 | 31.83 | 31.83 | 524 | -0.03(-0.08%) |
May 02, 2008 | 31.06 | 32.01 | 31.06 | 31.86 | 3,611 | -0.15(-0.48%) |
May 01, 2008 | 32.01 | 32.01 | 32.01 | 32.01 | 298 | +0.01(+0.02%) |
Apr 30, 2008 | 31.94 | 32.08 | 31.94 | 32.01 | 2,580 | -0.01(-0.02%) |
Apr 29, 2008 | 31.44 | 32.57 | 31.44 | 32.01 | 3,753 | +0.22(+0.70%) |
Apr 28, 2008 | 31.79 | 31.79 | 31.79 | 31.79 | 0 | +0.00(+0.00%) |
Apr 25, 2008 | 31.89 | 31.89 | 31.66 | 31.79 | 657 | +0.43(+1.37%) |
Apr 24, 2008 | 31.31 | 31.36 | 31.31 | 31.36 | 1,162 | -0.60(-1.86%) |
Apr 23, 2008 | 31.95 | 31.95 | 31.95 | 31.95 | 0 | +0.00(+0.00%) |
Apr 22, 2008 | 31.94 | 32.01 | 30.29 | 31.95 | 2,709 | +0.45(+1.44%) |
Apr 21, 2008 | 31.69 | 31.99 | 31.49 | 31.50 | 1,093 | -0.18(-0.57%) |
Apr 18, 2008 | 31.68 | 31.68 | 31.68 | 31.68 | 0 | +0.00(+0.00%) |
Apr 17, 2008 | 31.38 | 31.68 | 31.38 | 31.68 | 1,124 | +0.30(+0.96%) |
Apr 16, 2008 | 31.38 | 31.38 | 31.38 | 31.38 | 685 | -0.63(-1.98%) |
Apr 15, 2008 | 31.67 | 32.01 | 31.67 | 32.01 | 966 | +0.92(+2.94%) |
Apr 14, 2008 | 31.69 | 31.69 | 31.10 | 31.10 | 1,093 | -0.67(-2.10%) |
Apr 11, 2008 | 30.74 | 32.01 | 30.74 | 31.76 | 2,436 | -0.24(-0.76%) |
Apr 10, 2008 | 31.06 | 32.01 | 30.76 | 32.01 | 2,335 | +0.29(+0.93%) |
Apr 09, 2008 | 31.05 | 31.76 | 31.05 | 31.71 | 941 | +0.83(+2.70%) |
Apr 08, 2008 | 31.99 | 31.99 | 30.88 | 30.88 | 688 | -1.13(-3.54%) |
Apr 07, 2008 | 32.01 | 32.01 | 32.01 | 32.01 | 321 | +0.00(+0.00%) |
Apr 04, 2008 | 32.00 | 32.01 | 31.69 | 32.01 | 1,052 | +0.32(+1.01%) |
Apr 03, 2008 | 32.00 | 32.00 | 31.69 | 31.69 | 1,449 | -0.16(-0.50%) |
Apr 02, 2008 | 32.00 | 32.01 | 31.77 | 31.85 | 8,247 | +0.84(+2.72%) |
Apr 01, 2008 | 32.01 | 32.01 | 31.01 | 31.01 | 3,820 | -0.36(-1.16%) |
Mar 31, 2008 | 31.37 | 31.37 | 31.37 | 31.37 | 570 | +0.00(+0.00%) |
Mar 28, 2008 | 31.05 | 31.37 | 31.05 | 31.37 | 3,909 | +0.17(+0.55%) |
Mar 27, 2008 | 30.58 | 31.37 | 30.57 | 31.20 | 14,591 | +1.62(+5.47%) |
Mar 26, 2008 | 29.14 | 30.73 | 29.14 | 29.58 | 2,549 | -1.10(-3.58%) |
Mar 25, 2008 | 30.63 | 31.52 | 28.43 | 30.68 | 4,465 | -0.04(-0.15%) |
Mar 24, 2008 | 28.49 | 30.72 | 28.49 | 30.72 | 1,494 | +2.30(+8.09%) |
Mar 21, 2008 | 29.45 | 29.45 | 28.43 | 28.43 | 1,249 | +0.00(+0.00%) |
Mar 20, 2008 | 29.45 | 29.45 | 28.43 | 28.43 | 1,249 | -0.67(-2.31%) |
Mar 19, 2008 | 29.13 | 29.13 | 28.91 | 29.10 | 2,967 | -0.03(-0.11%) |
Mar 18, 2008 | 29.99 | 29.99 | 29.13 | 29.13 | 9,976 | -0.07(-0.24%) |
Mar 17, 2008 | 29.45 | 29.45 | 29.20 | 29.20 | 562 | -0.25(-0.85%) |
Mar 14, 2008 | 29.45 | 29.45 | 29.42 | 29.45 | 1,561 | +0.17(+0.57%) |
Mar 13, 2008 | 29.31 | 29.31 | 29.27 | 29.28 | 1,451 | +0.79(+2.76%) |
Mar 12, 2008 | 29.77 | 30.73 | 28.50 | 28.50 | 2,378 | -1.25(-4.22%) |
Mar 11, 2008 | 29.13 | 29.75 | 29.13 | 29.75 | 3,558 | +0.70(+2.42%) |
Mar 10, 2008 | 29.77 | 29.77 | 28.42 | 29.05 | 4,239 | +0.28(+0.96%) |
Mar 07, 2008 | 28.17 | 30.01 | 28.07 | 28.77 | 4,865 | -0.76(-2.58%) |
Mar 06, 2008 | 30.15 | 30.15 | 29.53 | 29.53 | 4,842 | +0.01(+0.04%) |
Mar 05, 2008 | 30.41 | 30.41 | 29.52 | 29.52 | 4,879 | -0.46(-1.54%) |
Mar 04, 2008 | 30.73 | 30.89 | 29.46 | 29.98 | 4,111 | -1.16(-3.72%) |