Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 32.26 | 32.26 | 31.94 | 32.01 | 115,121 | -0.19(-0.60%) |
May 29, 2008 | 31.71 | 32.36 | 31.71 | 32.20 | 57,209 | +0.36(+1.14%) |
May 28, 2008 | 32.21 | 32.21 | 31.63 | 31.84 | 229,107 | -0.33(-1.02%) |
May 27, 2008 | 32.03 | 32.26 | 31.90 | 32.16 | 75,978 | +0.20(+0.62%) |
May 26, 2008 | 32.23 | 32.24 | 31.95 | 31.97 | 0 | -0.03(-0.09%) |
May 23, 2008 | 32.23 | 32.24 | 31.95 | 32.00 | 103,309 | -0.39(-1.21%) |
May 22, 2008 | 32.12 | 32.55 | 32.00 | 32.39 | 429,072 | +0.28(+0.89%) |
May 21, 2008 | 32.45 | 32.68 | 32.04 | 32.10 | 203,141 | -0.34(-1.06%) |
May 20, 2008 | 32.73 | 32.73 | 32.36 | 32.45 | 137,970 | -0.30(-0.92%) |
May 19, 2008 | 32.72 | 33.05 | 32.67 | 32.75 | 44,640 | -0.02(-0.06%) |
May 16, 2008 | 33.16 | 33.16 | 32.59 | 32.77 | 43,185 | -0.33(-0.99%) |
May 15, 2008 | 32.89 | 33.11 | 32.72 | 33.10 | 109,511 | +0.18(+0.53%) |
May 14, 2008 | 32.89 | 33.04 | 32.89 | 32.92 | 47,891 | +0.26(+0.80%) |
May 13, 2008 | 32.86 | 32.90 | 32.58 | 32.66 | 64,216 | -0.05(-0.15%) |
May 12, 2008 | 32.27 | 32.71 | 32.20 | 32.71 | 67,529 | +0.55(+1.71%) |
May 09, 2008 | 32.11 | 32.38 | 32.01 | 32.16 | 54,099 | -0.10(-0.32%) |
May 08, 2008 | 32.43 | 32.45 | 32.12 | 32.26 | 83,038 | -0.10(-0.32%) |
May 07, 2008 | 33.07 | 33.15 | 32.36 | 32.36 | 122,090 | -0.68(-2.04%) |
May 06, 2008 | 32.73 | 33.09 | 32.43 | 33.04 | 198,711 | +0.13(+0.38%) |
May 05, 2008 | 32.96 | 33.01 | 32.76 | 32.91 | 74,129 | -0.10(-0.29%) |
May 02, 2008 | 33.31 | 33.46 | 32.93 | 33.01 | 153,166 | +0.01(+0.02%) |
May 01, 2008 | 32.13 | 33.07 | 32.13 | 33.01 | 58,462 | +0.96(+2.98%) |
Apr 30, 2008 | 32.39 | 32.61 | 32.02 | 32.05 | 224,337 | -0.34(-1.06%) |
Apr 29, 2008 | 32.57 | 32.57 | 32.24 | 32.39 | 58,143 | -0.08(-0.24%) |
Apr 28, 2008 | 32.43 | 32.59 | 32.27 | 32.47 | 54,149 | +0.12(+0.37%) |
Apr 25, 2008 | 32.13 | 32.44 | 31.86 | 32.35 | 56,364 | +0.24(+0.75%) |
Apr 24, 2008 | 31.50 | 32.30 | 31.43 | 32.11 | 94,674 | +0.62(+1.98%) |
Apr 23, 2008 | 31.79 | 31.84 | 31.31 | 31.49 | 76,902 | -0.22(-0.71%) |
Apr 22, 2008 | 31.85 | 32.16 | 31.51 | 31.71 | 112,560 | -0.25(-0.78%) |
Apr 21, 2008 | 32.22 | 32.22 | 31.84 | 31.96 | 146,378 | -0.53(-1.64%) |
Apr 18, 2008 | 32.90 | 32.90 | 32.36 | 32.49 | 66,347 | +0.48(+1.51%) |
Apr 17, 2008 | 31.84 | 32.06 | 31.51 | 32.01 | 76,247 | +0.22(+0.68%) |
Apr 16, 2008 | 31.11 | 31.79 | 31.11 | 31.79 | 48,291 | +0.88(+2.84%) |
Apr 15, 2008 | 30.81 | 30.97 | 30.71 | 30.91 | 64,464 | +0.36(+1.17%) |
Apr 14, 2008 | 31.14 | 31.14 | 30.53 | 30.56 | 71,168 | -0.56(-1.79%) |
Apr 11, 2008 | 31.43 | 31.55 | 31.09 | 31.11 | 55,552 | -0.55(-1.74%) |
Apr 10, 2008 | 31.45 | 31.86 | 31.38 | 31.66 | 36,952 | +0.03(+0.10%) |
Apr 09, 2008 | 32.09 | 32.09 | 31.58 | 31.63 | 24,717 | -0.45(-1.40%) |
Apr 08, 2008 | 32.21 | 32.26 | 31.93 | 32.08 | 55,966 | -0.20(-0.62%) |
Apr 07, 2008 | 32.39 | 32.60 | 32.19 | 32.28 | 34,034 | +0.07(+0.23%) |
Apr 04, 2008 | 32.55 | 32.55 | 32.16 | 32.21 | 52,930 | -0.29(-0.89%) |
Apr 03, 2008 | 32.58 | 32.60 | 32.26 | 32.50 | 51,584 | -0.09(-0.28%) |
Apr 02, 2008 | 32.53 | 32.88 | 31.74 | 32.59 | 63,692 | +0.19(+0.58%) |
Apr 01, 2008 | 31.75 | 32.40 | 31.69 | 32.40 | 79,604 | +1.23(+3.96%) |
Mar 31, 2008 | 30.95 | 31.40 | 30.88 | 31.17 | 31,331 | +0.31(+1.00%) |
Mar 28, 2008 | 31.39 | 31.42 | 30.85 | 30.86 | 64,811 | -0.42(-1.35%) |
Mar 27, 2008 | 32.06 | 32.06 | 31.24 | 31.28 | 98,602 | -0.41(-1.30%) |
Mar 26, 2008 | 32.11 | 32.11 | 31.59 | 31.69 | 120,529 | -0.55(-1.71%) |
Mar 25, 2008 | 32.30 | 32.70 | 32.00 | 32.24 | 103,169 | -0.08(-0.26%) |
Mar 24, 2008 | 32.13 | 32.58 | 32.13 | 32.33 | 59,520 | +0.88(+2.79%) |
Mar 21, 2008 | 31.18 | 31.97 | 31.12 | 31.45 | 58,247 | +0.00(+0.00%) |
Mar 20, 2008 | 31.18 | 31.97 | 31.12 | 31.45 | 58,247 | +0.03(+0.10%) |
Mar 19, 2008 | 31.97 | 32.29 | 31.38 | 31.42 | 73,905 | -0.36(-1.12%) |
Mar 18, 2008 | 31.27 | 31.78 | 30.95 | 31.78 | 146,322 | +0.99(+3.22%) |
Mar 17, 2008 | 30.33 | 31.01 | 30.10 | 30.79 | 79,385 | +0.05(+0.18%) |
Mar 14, 2008 | 31.70 | 31.83 | 30.49 | 30.73 | 360,266 | -0.82(-2.61%) |
Mar 13, 2008 | 30.82 | 31.68 | 30.65 | 31.55 | 124,663 | +0.25(+0.79%) |
Mar 12, 2008 | 31.80 | 32.25 | 31.27 | 31.31 | 76,385 | -0.32(-1.01%) |
Mar 11, 2008 | 31.54 | 32.57 | 30.33 | 31.63 | 175,917 | +1.30(+4.29%) |
Mar 10, 2008 | 30.65 | 30.79 | 30.25 | 30.33 | 215,432 | -0.28(-0.91%) |
Mar 07, 2008 | 30.43 | 30.88 | 30.24 | 30.60 | 168,600 | +0.03(+0.10%) |
Mar 06, 2008 | 31.02 | 31.14 | 30.51 | 30.57 | 218,805 | -0.68(-2.17%) |
Mar 05, 2008 | 31.40 | 31.65 | 30.99 | 31.25 | 195,186 | -0.07(-0.21%) |
Mar 04, 2008 | 31.14 | 31.37 | 30.88 | 31.32 | 74,252 | +0.01(+0.04%) |