Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 32.09 | 32.13 | 32.09 | 32.09 | 0 | -0.04(-0.12%) |
May 29, 2008 | 32.13 | 32.13 | 31.93 | 32.13 | 0 | +0.20(+0.63%) |
May 28, 2008 | 31.93 | 31.93 | 31.77 | 31.93 | 0 | +0.16(+0.50%) |
May 27, 2008 | 31.77 | 31.77 | 31.57 | 31.77 | 0 | +0.20(+0.63%) |
May 26, 2008 | 31.57 | 31.57 | 31.57 | 31.57 | 0 | +0.00(+0.00%) |
May 23, 2008 | 31.57 | 31.57 | 31.57 | 31.57 | 0 | -0.43(-1.34%) |
May 22, 2008 | 32.00 | 32.00 | 31.90 | 32.00 | 0 | +0.10(+0.31%) |
May 21, 2008 | 31.90 | 32.35 | 31.90 | 31.90 | 0 | -0.45(-1.39%) |
May 20, 2008 | 32.35 | 32.64 | 32.35 | 32.35 | 0 | -0.29(-0.89%) |
May 19, 2008 | 32.64 | 32.64 | 32.56 | 32.64 | 0 | +0.08(+0.25%) |
May 16, 2008 | 32.56 | 32.56 | 32.49 | 32.56 | 0 | +0.07(+0.22%) |
May 15, 2008 | 32.49 | 32.49 | 32.22 | 32.49 | 0 | +0.27(+0.84%) |
May 14, 2008 | 32.06 | 32.22 | 32.06 | 32.22 | 0 | +0.16(+0.50%) |
May 13, 2008 | 32.06 | 32.10 | 32.06 | 32.06 | 0 | -0.04(-0.12%) |
May 12, 2008 | 32.10 | 32.10 | 31.79 | 32.10 | 0 | +0.31(+0.98%) |
May 09, 2008 | 31.91 | 31.97 | 31.79 | 31.79 | 0 | -0.18(-0.56%) |
May 08, 2008 | 31.91 | 31.97 | 31.91 | 31.97 | 0 | +0.06(+0.19%) |
May 07, 2008 | 31.91 | 32.44 | 31.91 | 31.91 | 0 | -0.53(-1.63%) |
May 06, 2008 | 32.44 | 32.44 | 32.24 | 32.44 | 0 | +0.20(+0.62%) |
May 05, 2008 | 32.24 | 32.44 | 32.24 | 32.24 | 0 | -0.20(-0.62%) |
May 02, 2008 | 32.36 | 32.44 | 32.36 | 32.44 | 0 | +0.08(+0.25%) |
May 01, 2008 | 32.36 | 32.36 | 31.83 | 32.36 | 0 | +0.53(+1.67%) |
Apr 30, 2008 | 31.83 | 31.93 | 31.83 | 31.83 | 0 | -0.10(-0.31%) |
Apr 29, 2008 | 31.93 | 32.06 | 31.93 | 31.93 | 0 | -0.13(-0.41%) |
Apr 28, 2008 | 32.06 | 32.09 | 32.06 | 32.06 | 0 | -0.03(-0.09%) |
Apr 25, 2008 | 32.09 | 32.09 | 31.85 | 32.09 | 0 | +0.24(+0.75%) |
Apr 24, 2008 | 31.85 | 31.85 | 31.67 | 31.85 | 0 | +0.18(+0.57%) |
Apr 23, 2008 | 31.67 | 31.67 | 31.63 | 31.67 | 0 | +0.04(+0.13%) |
Apr 22, 2008 | 31.63 | 31.88 | 31.63 | 31.63 | 0 | -0.25(-0.78%) |
Apr 21, 2008 | 31.88 | 32.00 | 31.88 | 31.88 | 0 | -0.12(-0.38%) |
Apr 18, 2008 | 32.00 | 32.00 | 31.49 | 32.00 | 0 | +0.51(+1.62%) |
Apr 17, 2008 | 31.49 | 31.49 | 31.49 | 31.49 | 0 | +0.02(+0.06%) |
Apr 16, 2008 | 31.47 | 31.47 | 30.83 | 31.47 | 0 | +0.64(+2.08%) |
Apr 15, 2008 | 30.83 | 30.83 | 30.68 | 30.83 | 0 | +0.15(+0.49%) |
Apr 14, 2008 | 30.68 | 30.79 | 30.68 | 30.68 | 0 | -0.11(-0.36%) |
Apr 11, 2008 | 31.41 | 31.41 | 30.79 | 30.79 | 0 | -0.62(-1.97%) |
Apr 10, 2008 | 31.41 | 31.41 | 31.28 | 31.41 | 0 | +0.13(+0.42%) |
Apr 09, 2008 | 31.28 | 31.52 | 31.28 | 31.28 | 0 | -0.24(-0.76%) |
Apr 08, 2008 | 31.69 | 31.69 | 31.52 | 31.52 | 0 | -0.17(-0.54%) |
Apr 07, 2008 | 31.69 | 31.69 | 31.60 | 31.69 | 0 | +0.09(+0.28%) |
Apr 04, 2008 | 31.60 | 31.65 | 31.60 | 31.60 | 0 | -0.05(-0.16%) |
Apr 03, 2008 | 31.65 | 31.65 | 31.63 | 31.65 | 0 | +0.02(+0.06%) |
Apr 02, 2008 | 30.68 | 31.63 | 30.68 | 31.63 | 0 | +0.95(+3.10%) |
Apr 01, 2008 | 30.68 | 30.68 | 30.68 | 30.68 | 0 | +0.00(+0.00%) |
Mar 31, 2008 | 30.68 | 30.68 | 30.50 | 30.68 | 0 | +0.18(+0.59%) |
Mar 28, 2008 | 30.76 | 30.76 | 30.50 | 30.50 | 0 | -0.26(-0.85%) |
Mar 27, 2008 | 30.76 | 31.05 | 30.76 | 30.76 | 0 | -0.29(-0.93%) |
Mar 26, 2008 | 31.05 | 31.32 | 31.05 | 31.05 | 0 | -0.27(-0.86%) |
Mar 25, 2008 | 1.320 | 31.32 | 31.32 | 31.32 | 0 | +0.00(+0.00%) |
Mar 24, 2008 | 31.32 | 31.32 | 31.00 | 31.32 | 0 | +0.32(+1.03%) |
Mar 21, 2008 | 30.99 | 31.00 | 30.99 | 31.00 | 0 | +0.00(+0.00%) |
Mar 20, 2008 | 30.99 | 31.00 | 30.99 | 31.00 | 0 | +0.60(+1.97%) |
Mar 19, 2008 | 30.40 | 31.02 | 30.40 | 30.40 | 0 | -0.62(-2.00%) |
Mar 18, 2008 | 29.84 | 31.02 | 29.84 | 31.02 | 0 | +1.18(+3.95%) |
Mar 17, 2008 | 29.84 | 29.93 | 29.84 | 29.84 | 0 | -0.09(-0.30%) |
Mar 14, 2008 | 30.53 | 29.95 | 29.93 | 29.93 | 0 | -0.60(-1.97%) |
Mar 13, 2008 | 30.53 | 30.53 | 30.40 | 30.53 | 0 | +0.13(+0.43%) |
Mar 12, 2008 | 30.40 | 30.40 | 30.40 | 30.40 | 0 | -0.28(-0.91%) |
Mar 11, 2008 | 30.66 | 30.68 | 30.66 | 30.68 | 0 | +1.06(+3.58%) |
Mar 10, 2008 | 29.62 | 30.04 | 29.62 | 29.62 | 0 | -0.42(-1.40%) |
Mar 07, 2008 | 30.04 | 30.04 | 30.04 | 30.04 | 0 | -0.26(-0.86%) |
Mar 06, 2008 | 30.30 | 30.93 | 30.30 | 30.30 | 0 | -0.63(-2.04%) |
Mar 05, 2008 | 30.79 | 30.93 | 30.79 | 30.93 | 0 | +0.14(+0.45%) |
Mar 04, 2008 | 30.79 | 30.92 | 30.79 | 30.79 | 0 | -0.13(-0.42%) |