Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 31.16 | 31.30 | 31.09 | 31.23 | 11,154 | +0.14(+0.46%) |
May 29, 2008 | 30.95 | 31.09 | 30.85 | 31.09 | 2,123 | +0.03(+0.11%) |
May 28, 2008 | 31.06 | 31.06 | 30.92 | 31.06 | 5,396 | -0.06(-0.18%) |
May 27, 2008 | 31.10 | 31.11 | 30.93 | 31.11 | 7,913 | -0.23(-0.73%) |
May 26, 2008 | 31.60 | 31.60 | 31.21 | 31.34 | 16,245 | +0.00(+0.00%) |
May 23, 2008 | 31.60 | 31.60 | 31.21 | 31.34 | 16,245 | -0.24(-0.75%) |
May 22, 2008 | 31.62 | 31.62 | 31.52 | 31.58 | 2,085 | +0.34(+1.09%) |
May 21, 2008 | 31.62 | 31.63 | 31.24 | 31.24 | 5,556 | -0.24(-0.76%) |
May 20, 2008 | 31.66 | 31.66 | 31.43 | 31.48 | 8,794 | -0.25(-0.80%) |
May 19, 2008 | 31.91 | 31.96 | 31.73 | 31.73 | 5,563 | -0.09(-0.28%) |
May 16, 2008 | 31.73 | 31.82 | 31.72 | 31.82 | 5,890 | +0.31(+0.97%) |
May 15, 2008 | 31.33 | 31.52 | 31.29 | 31.52 | 2,197 | +0.33(+1.05%) |
May 14, 2008 | 31.24 | 31.24 | 31.19 | 31.19 | 293 | +0.07(+0.24%) |
May 13, 2008 | 31.08 | 31.13 | 30.95 | 31.11 | 7,722 | -0.26(-0.83%) |
May 12, 2008 | 31.37 | 31.37 | 31.37 | 31.37 | 688 | +0.33(+1.06%) |
May 09, 2008 | 31.02 | 31.05 | 31.02 | 31.04 | 2,559 | -0.18(-0.57%) |
May 08, 2008 | 31.24 | 31.27 | 31.21 | 31.22 | 2,849 | +0.42(+1.36%) |
May 07, 2008 | 31.21 | 31.21 | 30.80 | 30.80 | 2,474 | -0.52(-1.65%) |
May 06, 2008 | 30.90 | 31.32 | 30.90 | 31.32 | 54,765 | +0.45(+1.46%) |
May 05, 2008 | 30.81 | 30.89 | 30.79 | 30.87 | 6,493 | +0.25(+0.80%) |
May 02, 2008 | 30.78 | 30.78 | 30.62 | 30.62 | 2,693 | -0.03(-0.11%) |
May 01, 2008 | 30.42 | 30.65 | 30.42 | 30.65 | 1,283 | +0.15(+0.49%) |
Apr 30, 2008 | 30.46 | 30.58 | 30.46 | 30.50 | 3,296 | +0.31(+1.02%) |
Apr 29, 2008 | 30.17 | 30.20 | 30.11 | 30.20 | 6,976 | -0.21(-0.70%) |
Apr 28, 2008 | 30.35 | 30.41 | 30.35 | 30.41 | 1,533 | +0.32(+1.07%) |
Apr 25, 2008 | 30.17 | 30.17 | 30.09 | 30.09 | 439 | +0.17(+0.57%) |
Apr 24, 2008 | 29.68 | 29.94 | 29.68 | 29.92 | 2,564 | -0.26(-0.86%) |
Apr 23, 2008 | 30.08 | 30.21 | 30.08 | 30.18 | 7,286 | +0.03(+0.09%) |
Apr 22, 2008 | 30.22 | 30.29 | 30.15 | 30.15 | 1,407 | -0.17(-0.56%) |
Apr 21, 2008 | 30.18 | 30.32 | 30.06 | 30.32 | 5,225 | +0.06(+0.21%) |
Apr 18, 2008 | 30.16 | 30.27 | 30.10 | 30.26 | 5,660 | +0.14(+0.45%) |
Apr 17, 2008 | 29.96 | 30.12 | 29.96 | 30.12 | 4,630 | -0.11(-0.36%) |
Apr 16, 2008 | 30.69 | 30.69 | 29.90 | 30.23 | 5,600 | +0.81(+2.76%) |
Apr 15, 2008 | 29.35 | 29.42 | 29.35 | 29.42 | 842 | +0.14(+0.47%) |
Apr 14, 2008 | 29.34 | 29.34 | 29.27 | 29.28 | 1,285 | -0.03(-0.11%) |
Apr 11, 2008 | 29.31 | 29.31 | 29.31 | 29.31 | 197 | -0.29(-0.97%) |
Apr 10, 2008 | 29.57 | 29.66 | 29.57 | 29.60 | 1,978 | -0.13(-0.45%) |
Apr 09, 2008 | 29.86 | 29.86 | 29.73 | 29.73 | 1,758 | -0.18(-0.59%) |
Apr 08, 2008 | 29.86 | 29.91 | 28.45 | 29.91 | 8,635 | -0.39(-1.29%) |
Apr 07, 2008 | 30.41 | 30.41 | 30.28 | 30.30 | 12,439 | +0.10(+0.32%) |
Apr 04, 2008 | 30.17 | 30.20 | 30.10 | 30.20 | 6,689 | +0.05(+0.18%) |
Apr 03, 2008 | 29.81 | 30.15 | 29.81 | 30.15 | 7,159 | -0.20(-0.67%) |
Apr 02, 2008 | 30.01 | 30.39 | 30.01 | 30.35 | 3,809 | +0.05(+0.18%) |
Apr 01, 2008 | 30.08 | 30.30 | 30.08 | 30.30 | 1,267 | +0.55(+1.86%) |
Mar 31, 2008 | 29.69 | 29.84 | 29.68 | 29.75 | 1,604 | +0.17(+0.56%) |
Mar 28, 2008 | 29.63 | 29.63 | 29.58 | 29.58 | 1,942 | +0.55(+1.88%) |
Mar 27, 2008 | 29.03 | 29.03 | 29.03 | 29.03 | 0 | +0.00(+0.00%) |
Mar 26, 2008 | 29.03 | 29.03 | 29.03 | 29.03 | 219 | +0.29(+1.01%) |
Mar 25, 2008 | 28.65 | 28.74 | 28.65 | 28.74 | 329 | +0.12(+0.41%) |
Mar 24, 2008 | 28.43 | 28.71 | 28.43 | 28.63 | 1,821 | +0.64(+2.29%) |
Mar 21, 2008 | 27.86 | 27.99 | 27.86 | 27.99 | 2,647 | +0.00(+0.00%) |
Mar 20, 2008 | 27.86 | 27.99 | 27.86 | 27.99 | 2,647 | +0.32(+1.16%) |
Mar 19, 2008 | 28.29 | 28.29 | 27.65 | 27.67 | 1,106 | -0.27(-0.95%) |
Mar 18, 2008 | 27.93 | 27.93 | 27.93 | 27.93 | 0 | +0.00(+0.00%) |
Mar 17, 2008 | 27.78 | 27.93 | 27.78 | 27.93 | 1,025 | -0.67(-2.34%) |
Mar 14, 2008 | 29.23 | 29.23 | 28.30 | 28.60 | 4,704 | -0.57(-1.96%) |
Mar 13, 2008 | 28.76 | 29.17 | 28.75 | 29.17 | 617 | +0.10(+0.35%) |
Mar 12, 2008 | 29.15 | 29.28 | 29.07 | 29.07 | 4,103 | +0.35(+1.23%) |
Mar 11, 2008 | 28.64 | 28.72 | 28.60 | 28.72 | 512 | +0.53(+1.87%) |
Mar 10, 2008 | 28.92 | 28.92 | 28.18 | 28.19 | 2,890 | -0.44(-1.53%) |
Mar 07, 2008 | 28.80 | 28.97 | 28.62 | 28.63 | 7,892 | -0.56(-1.92%) |
Mar 06, 2008 | 29.19 | 29.19 | 29.19 | 29.19 | 0 | +0.00(+0.00%) |
Mar 05, 2008 | 29.21 | 29.48 | 29.06 | 29.19 | 5,903 | +0.15(+0.52%) |
Mar 04, 2008 | 28.32 | 29.04 | 28.32 | 29.04 | 11,096 | -0.23(-0.79%) |