Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 33.75 | 33.75 | 33.61 | 33.75 | 0 | +0.14(+0.42%) |
May 29, 2008 | 33.61 | 33.61 | 33.54 | 33.61 | 0 | +0.07(+0.21%) |
May 28, 2008 | 33.54 | 33.54 | 33.35 | 33.54 | 0 | +0.19(+0.57%) |
May 27, 2008 | 33.35 | 33.35 | 33.25 | 33.35 | 0 | +0.10(+0.30%) |
May 26, 2008 | 33.27 | 33.27 | 33.25 | 33.25 | 0 | +0.00(+0.00%) |
May 23, 2008 | 33.27 | 33.27 | 33.25 | 33.25 | 0 | -0.38(-1.13%) |
May 22, 2008 | 33.63 | 33.63 | 33.54 | 33.63 | 0 | +0.09(+0.27%) |
May 21, 2008 | 33.54 | 34.01 | 33.54 | 33.54 | 0 | -0.47(-1.38%) |
May 20, 2008 | 34.01 | 34.17 | 34.01 | 34.01 | 0 | -0.16(-0.47%) |
May 19, 2008 | 34.17 | 34.17 | 34.11 | 34.17 | 0 | +0.06(+0.18%) |
May 16, 2008 | 34.11 | 34.11 | 33.93 | 34.11 | 0 | +0.18(+0.53%) |
May 15, 2008 | 33.93 | 33.93 | 33.53 | 33.93 | 0 | +0.40(+1.19%) |
May 14, 2008 | 33.46 | 33.53 | 33.46 | 33.53 | 0 | +0.07(+0.21%) |
May 13, 2008 | 33.46 | 33.46 | 33.39 | 33.46 | 0 | +0.07(+0.21%) |
May 12, 2008 | 33.39 | 33.39 | 33.14 | 33.39 | 0 | +0.25(+0.75%) |
May 09, 2008 | 33.10 | 33.33 | 33.14 | 33.14 | 0 | -0.19(-0.57%) |
May 08, 2008 | 33.10 | 33.33 | 33.10 | 33.33 | 0 | +0.23(+0.69%) |
May 07, 2008 | 33.10 | 33.59 | 33.10 | 33.10 | 0 | -0.49(-1.46%) |
May 06, 2008 | 33.59 | 33.59 | 33.21 | 33.59 | 0 | +0.38(+1.14%) |
May 05, 2008 | 33.21 | 33.22 | 33.21 | 33.21 | 0 | -0.01(-0.03%) |
May 02, 2008 | 33.10 | 33.22 | 33.10 | 33.22 | 0 | +0.12(+0.36%) |
May 01, 2008 | 33.10 | 33.10 | 32.76 | 33.10 | 0 | +0.34(+1.04%) |
Apr 30, 2008 | 32.76 | 32.83 | 32.76 | 32.76 | 0 | -0.07(-0.21%) |
Apr 29, 2008 | 32.83 | 33.04 | 32.83 | 32.83 | 0 | -0.21(-0.64%) |
Apr 28, 2008 | 33.04 | 33.04 | 33.04 | 33.04 | 0 | +0.00(+0.00%) |
Apr 25, 2008 | 33.04 | 33.04 | 32.77 | 33.04 | 0 | +0.27(+0.82%) |
Apr 24, 2008 | 32.77 | 32.81 | 32.77 | 32.77 | 0 | -0.04(-0.12%) |
Apr 23, 2008 | 32.81 | 32.81 | 32.80 | 32.81 | 0 | +0.01(+0.03%) |
Apr 22, 2008 | 32.80 | 33.05 | 32.80 | 32.80 | 0 | -0.25(-0.76%) |
Apr 21, 2008 | 33.05 | 33.05 | 32.93 | 33.05 | 0 | +0.12(+0.36%) |
Apr 18, 2008 | 32.93 | 32.93 | 32.30 | 32.93 | 0 | +0.63(+1.95%) |
Apr 17, 2008 | 32.30 | 32.30 | 32.30 | 32.30 | 0 | -0.13(-0.40%) |
Apr 16, 2008 | 32.43 | 32.43 | 31.68 | 32.43 | 0 | +0.75(+2.37%) |
Apr 15, 2008 | 31.68 | 31.68 | 31.61 | 31.68 | 0 | +0.09(+0.28%) |
Apr 14, 2008 | 31.59 | 31.61 | 31.59 | 31.59 | 0 | -0.02(-0.06%) |
Apr 11, 2008 | 32.17 | 32.17 | 31.61 | 31.61 | 0 | -0.56(-1.74%) |
Apr 10, 2008 | 32.17 | 32.17 | 31.97 | 32.17 | 0 | +0.20(+0.63%) |
Apr 09, 2008 | 31.97 | 32.15 | 31.97 | 31.97 | 0 | -0.18(-0.56%) |
Apr 08, 2008 | 32.29 | 32.29 | 32.15 | 32.15 | 0 | -0.14(-0.43%) |
Apr 07, 2008 | 32.29 | 32.29 | 32.22 | 32.29 | 0 | +0.07(+0.22%) |
Apr 04, 2008 | 32.22 | 32.22 | 32.07 | 32.22 | 0 | +0.15(+0.47%) |
Apr 03, 2008 | 32.07 | 32.07 | 32.02 | 32.07 | 0 | +0.05(+0.16%) |
Apr 02, 2008 | 31.98 | 32.02 | 31.98 | 32.02 | 0 | +0.04(+0.13%) |
Apr 01, 2008 | 31.98 | 31.98 | 31.16 | 31.98 | 0 | +0.82(+2.63%) |
Mar 31, 2008 | 31.16 | 31.16 | 30.98 | 31.16 | 0 | +0.18(+0.58%) |
Mar 28, 2008 | 31.19 | 31.19 | 30.98 | 30.98 | 0 | -0.21(-0.67%) |
Mar 27, 2008 | 31.19 | 31.54 | 31.19 | 31.19 | 0 | -0.35(-1.11%) |
Mar 26, 2008 | 31.54 | 31.64 | 31.54 | 31.54 | 0 | -0.10(-0.32%) |
Mar 25, 2008 | 31.36 | 31.64 | 31.36 | 31.64 | 0 | +0.28(+0.89%) |
Mar 24, 2008 | 31.36 | 31.36 | 30.88 | 31.36 | 0 | +0.48(+1.55%) |
Mar 21, 2008 | 30.81 | 30.88 | 30.81 | 30.88 | 0 | +0.00(+0.00%) |
Mar 20, 2008 | 30.81 | 30.88 | 30.81 | 30.88 | 0 | +0.46(+1.51%) |
Mar 19, 2008 | 30.42 | 31.21 | 30.42 | 30.42 | 0 | -0.79(-2.53%) |
Mar 18, 2008 | 30.16 | 31.21 | 30.16 | 31.21 | 0 | +1.05(+3.48%) |
Mar 17, 2008 | 30.16 | 30.65 | 30.16 | 30.16 | 0 | -0.49(-1.60%) |
Mar 14, 2008 | 31.17 | 30.68 | 30.65 | 30.65 | 0 | -0.52(-1.67%) |
Mar 13, 2008 | 31.17 | 31.17 | 30.97 | 31.17 | 0 | +0.20(+0.65%) |
Mar 12, 2008 | 30.97 | 30.97 | 30.97 | 30.97 | 0 | -0.20(-0.64%) |
Mar 11, 2008 | 31.10 | 31.17 | 31.10 | 31.17 | 0 | +0.82(+2.70%) |
Mar 10, 2008 | 30.35 | 30.90 | 30.35 | 30.35 | 0 | -0.55(-1.78%) |
Mar 07, 2008 | 30.90 | 30.90 | 30.90 | 30.90 | 0 | -0.24(-0.77%) |
Mar 06, 2008 | 31.14 | 31.66 | 31.14 | 31.14 | 0 | -0.52(-1.64%) |
Mar 05, 2008 | 31.38 | 31.66 | 31.38 | 31.66 | 0 | +0.28(+0.89%) |
Mar 04, 2008 | 31.38 | 31.55 | 31.38 | 31.38 | 0 | -0.17(-0.54%) |