Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 31.17 | 31.55 | 31.15 | 31.40 | 19,910 | +0.23(+0.74%) |
May 29, 2008 | 31.17 | 31.20 | 31.17 | 31.17 | 5,488 | -0.43(-1.36%) |
May 28, 2008 | 31.60 | 31.60 | 31.30 | 31.60 | 1,848 | +0.40(+1.28%) |
May 27, 2008 | 31.55 | 31.45 | 31.20 | 31.20 | 10,894 | -0.35(-1.11%) |
May 26, 2008 | 31.55 | 31.55 | 31.35 | 31.55 | 2,532 | +0.00(+0.00%) |
May 23, 2008 | 31.55 | 31.55 | 31.35 | 31.55 | 2,532 | +0.35(+1.12%) |
May 22, 2008 | 31.20 | 31.85 | 31.00 | 31.20 | 7,091 | -0.25(-0.79%) |
May 21, 2008 | 31.45 | 32.04 | 31.45 | 31.45 | 12,441 | +0.44(+1.42%) |
May 20, 2008 | 31.01 | 31.20 | 30.85 | 31.01 | 13,489 | -0.03(-0.10%) |
May 19, 2008 | 30.75 | 31.40 | 31.00 | 31.04 | 1,278 | +0.29(+0.94%) |
May 16, 2008 | 30.75 | 31.00 | 30.45 | 30.75 | 4,135 | +0.65(+2.16%) |
May 15, 2008 | 30.10 | 30.39 | 30.10 | 30.10 | 1,034 | +0.05(+0.17%) |
May 14, 2008 | 30.05 | 30.35 | 30.05 | 30.05 | 4,202 | -0.45(-1.48%) |
May 13, 2008 | 30.50 | 30.50 | 30.10 | 30.50 | 5,261 | -0.05(-0.16%) |
May 12, 2008 | 30.55 | 30.55 | 30.15 | 30.55 | 3,021 | +0.60(+2.00%) |
May 09, 2008 | 29.90 | 30.20 | 29.90 | 29.95 | 2,282 | +0.05(+0.17%) |
May 08, 2008 | 29.90 | 30.15 | 29.85 | 29.90 | 18,221 | +0.40(+1.36%) |
May 07, 2008 | 29.50 | 29.95 | 29.45 | 29.50 | 97,017 | -0.84(-2.77%) |
May 06, 2008 | 30.34 | 30.34 | 30.10 | 30.34 | 4,601 | +0.34(+1.13%) |
May 05, 2008 | 30.00 | 30.30 | 29.95 | 30.00 | 1,099 | -0.15(-0.50%) |
May 02, 2008 | 30.70 | 30.35 | 29.95 | 30.15 | 2,620 | -0.55(-1.79%) |
May 01, 2008 | 30.70 | 31.45 | 30.70 | 30.70 | 2,066 | -0.60(-1.92%) |
Apr 30, 2008 | 31.30 | 31.30 | 30.90 | 31.30 | 3,185 | +0.50(+1.62%) |
Apr 29, 2008 | 30.80 | 31.10 | 30.75 | 30.80 | 9,469 | -0.05(-0.16%) |
Apr 28, 2008 | 30.85 | 31.10 | 30.85 | 30.85 | 2,077 | -0.05(-0.16%) |
Apr 25, 2008 | 30.75 | 31.20 | 30.85 | 30.90 | 3,707 | +0.15(+0.49%) |
Apr 24, 2008 | 30.75 | 31.15 | 30.75 | 30.75 | 1,902 | +0.05(+0.16%) |
Apr 23, 2008 | 30.70 | 30.70 | 30.35 | 30.70 | 20,052 | +0.20(+0.66%) |
Apr 22, 2008 | 30.50 | 30.95 | 30.50 | 30.50 | 44,299 | -0.40(-1.29%) |
Apr 21, 2008 | 30.90 | 31.15 | 30.85 | 30.90 | 7,014 | -0.30(-0.96%) |
Apr 18, 2008 | 31.20 | 31.20 | 30.85 | 31.20 | 3,357 | +0.30(+0.97%) |
Apr 17, 2008 | 30.90 | 31.10 | 30.90 | 30.90 | 2,362 | -0.50(-1.59%) |
Apr 16, 2008 | 31.40 | 31.63 | 31.25 | 31.40 | 2,881 | +0.30(+0.96%) |
Apr 15, 2008 | 31.10 | 31.25 | 31.00 | 31.10 | 3,151 | -0.10(-0.32%) |
Apr 14, 2008 | 31.06 | 31.20 | 30.95 | 31.20 | 1,801 | +0.14(+0.45%) |
Apr 11, 2008 | 31.10 | 31.35 | 31.06 | 31.06 | 1,501 | -0.04(-0.13%) |
Apr 10, 2008 | 31.10 | 31.45 | 31.10 | 31.10 | 3,182 | -0.95(-2.96%) |
Apr 09, 2008 | 32.05 | 32.05 | 31.75 | 32.05 | 1,281 | +0.70(+2.23%) |
Apr 08, 2008 | 32.00 | 31.60 | 31.35 | 31.35 | 2,381 | -0.65(-2.03%) |
Apr 07, 2008 | 32.00 | 32.10 | 32.00 | 32.00 | 5,280 | +0.30(+0.95%) |
Apr 04, 2008 | 31.70 | 31.90 | 31.55 | 31.70 | 2,816 | -0.10(-0.31%) |
Apr 03, 2008 | 31.80 | 31.80 | 31.40 | 31.80 | 3,774 | -0.20(-0.62%) |
Apr 02, 2008 | 32.71 | 32.25 | 32.00 | 32.00 | 1,519 | -0.71(-2.17%) |
Apr 01, 2008 | 32.60 | 32.71 | 32.25 | 32.71 | 14,886 | +0.11(+0.34%) |
Mar 31, 2008 | 32.60 | 32.70 | 32.20 | 32.60 | 2,799 | +0.90(+2.84%) |
Mar 28, 2008 | 32.21 | 31.90 | 31.70 | 31.70 | 4,822 | -0.51(-1.58%) |
Mar 27, 2008 | 31.90 | 32.21 | 31.80 | 32.21 | 5,515 | +0.31(+0.97%) |
Mar 26, 2008 | 31.90 | 32.15 | 31.60 | 31.90 | 6,343 | +0.65(+2.08%) |
Mar 25, 2008 | 1.900 | 31.25 | 31.25 | 31.25 | 780 | +0.00(+0.00%) |
Mar 24, 2008 | 30.70 | 31.30 | 30.55 | 31.25 | 8,043 | +0.55(+1.79%) |
Mar 21, 2008 | 30.70 | 31.00 | 29.95 | 30.70 | 4,503 | +0.00(+0.00%) |
Mar 20, 2008 | 30.70 | 31.00 | 29.95 | 30.70 | 4,503 | +0.43(+1.42%) |
Mar 19, 2008 | 30.27 | 30.75 | 30.27 | 30.27 | 12,860 | +0.42(+1.41%) |
Mar 18, 2008 | 29.75 | 30.40 | 29.85 | 29.85 | 8,465 | +0.10(+0.34%) |
Mar 17, 2008 | 29.75 | 29.80 | 29.35 | 29.75 | 3,889 | -0.40(-1.33%) |
Mar 14, 2008 | 30.05 | 30.15 | 29.20 | 30.15 | 3,192 | +0.10(+0.33%) |
Mar 13, 2008 | 30.10 | 30.05 | 29.25 | 30.05 | 3,971 | -0.05(-0.17%) |
Mar 12, 2008 | 30.10 | 30.30 | 29.90 | 30.10 | 10,325 | +0.25(+0.84%) |
Mar 11, 2008 | 29.85 | 30.35 | 29.70 | 29.85 | 9,367 | -0.20(-0.67%) |
Mar 10, 2008 | 30.05 | 30.25 | 29.90 | 30.05 | 3,354 | -0.55(-1.80%) |
Mar 07, 2008 | 30.60 | 31.00 | 30.60 | 30.60 | 7,250 | +0.05(+0.16%) |
Mar 06, 2008 | 29.90 | 30.55 | 30.00 | 30.55 | 1,584 | +0.65(+2.17%) |
Mar 05, 2008 | 29.05 | 30.05 | 29.65 | 29.90 | 3,218 | +0.85(+2.93%) |
Mar 04, 2008 | 29.05 | 29.50 | 29.05 | 29.05 | 2,652 | -0.40(-1.36%) |