Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 32.18 | 32.22 | 32.18 | 32.18 | 0 | -0.04(-0.12%) |
May 29, 2008 | 32.22 | 32.22 | 32.02 | 32.22 | 0 | +0.20(+0.62%) |
May 28, 2008 | 32.02 | 32.02 | 31.86 | 32.02 | 0 | +0.16(+0.50%) |
May 27, 2008 | 31.86 | 31.86 | 31.67 | 31.86 | 0 | +0.19(+0.60%) |
May 26, 2008 | 31.67 | 31.67 | 31.67 | 31.67 | 0 | +0.00(+0.00%) |
May 23, 2008 | 31.67 | 31.67 | 31.67 | 31.67 | 0 | -0.43(-1.34%) |
May 22, 2008 | 32.10 | 32.10 | 32.00 | 32.10 | 0 | +0.10(+0.31%) |
May 21, 2008 | 32.00 | 32.44 | 32.00 | 32.00 | 0 | -0.44(-1.36%) |
May 20, 2008 | 32.44 | 32.73 | 32.44 | 32.44 | 0 | -0.29(-0.89%) |
May 19, 2008 | 32.73 | 32.73 | 32.65 | 32.73 | 0 | +0.08(+0.25%) |
May 16, 2008 | 32.65 | 32.65 | 32.58 | 32.65 | 0 | +0.07(+0.21%) |
May 15, 2008 | 32.58 | 32.58 | 32.31 | 32.58 | 0 | +0.27(+0.84%) |
May 14, 2008 | 32.15 | 32.31 | 32.15 | 32.31 | 0 | +0.16(+0.50%) |
May 13, 2008 | 32.15 | 32.20 | 32.15 | 32.15 | 0 | -0.05(-0.16%) |
May 12, 2008 | 32.20 | 32.20 | 31.88 | 32.20 | 0 | +0.32(+1.00%) |
May 09, 2008 | 32.01 | 32.06 | 31.88 | 31.88 | 0 | -0.18(-0.56%) |
May 08, 2008 | 32.01 | 32.06 | 32.01 | 32.06 | 0 | +0.05(+0.16%) |
May 07, 2008 | 32.01 | 32.53 | 32.01 | 32.01 | 0 | -0.52(-1.60%) |
May 06, 2008 | 32.53 | 32.53 | 32.34 | 32.53 | 0 | +0.19(+0.59%) |
May 05, 2008 | 32.34 | 32.53 | 32.34 | 32.34 | 0 | -0.19(-0.58%) |
May 02, 2008 | 32.45 | 32.53 | 32.45 | 32.53 | 0 | +0.08(+0.25%) |
May 01, 2008 | 32.45 | 32.45 | 31.92 | 32.45 | 0 | +0.53(+1.66%) |
Apr 30, 2008 | 31.92 | 32.02 | 31.92 | 31.92 | 0 | -0.10(-0.31%) |
Apr 29, 2008 | 32.02 | 32.15 | 32.02 | 32.02 | 0 | -0.13(-0.40%) |
Apr 28, 2008 | 32.15 | 32.19 | 32.15 | 32.15 | 0 | -0.04(-0.12%) |
Apr 25, 2008 | 32.19 | 32.19 | 31.94 | 32.19 | 0 | +0.25(+0.78%) |
Apr 24, 2008 | 31.94 | 31.94 | 31.76 | 31.94 | 0 | +0.18(+0.57%) |
Apr 23, 2008 | 31.76 | 31.76 | 31.72 | 31.76 | 0 | +0.04(+0.13%) |
Apr 22, 2008 | 31.72 | 31.97 | 31.72 | 31.72 | 0 | -0.25(-0.78%) |
Apr 21, 2008 | 31.97 | 32.09 | 31.97 | 31.97 | 0 | -0.12(-0.37%) |
Apr 18, 2008 | 32.09 | 32.09 | 31.58 | 32.09 | 0 | +0.51(+1.61%) |
Apr 17, 2008 | 31.58 | 31.58 | 31.58 | 31.58 | 0 | +0.02(+0.06%) |
Apr 16, 2008 | 31.56 | 31.56 | 30.92 | 31.56 | 0 | +0.64(+2.07%) |
Apr 15, 2008 | 30.92 | 30.92 | 30.77 | 30.92 | 0 | +0.15(+0.49%) |
Apr 14, 2008 | 30.77 | 30.88 | 30.77 | 30.77 | 0 | -0.11(-0.36%) |
Apr 11, 2008 | 31.50 | 31.50 | 30.88 | 30.88 | 0 | -0.62(-1.97%) |
Apr 10, 2008 | 31.50 | 31.50 | 31.37 | 31.50 | 0 | +0.13(+0.41%) |
Apr 09, 2008 | 31.37 | 31.61 | 31.37 | 31.37 | 0 | -0.24(-0.76%) |
Apr 08, 2008 | 31.78 | 31.78 | 31.61 | 31.61 | 0 | -0.17(-0.53%) |
Apr 07, 2008 | 31.78 | 31.78 | 31.69 | 31.78 | 0 | +0.09(+0.28%) |
Apr 04, 2008 | 31.69 | 31.74 | 31.69 | 31.69 | 0 | -0.05(-0.16%) |
Apr 03, 2008 | 31.74 | 31.74 | 31.72 | 31.74 | 0 | +0.02(+0.06%) |
Apr 02, 2008 | 31.81 | 31.81 | 31.72 | 31.72 | 0 | -0.09(-0.28%) |
Apr 01, 2008 | 31.81 | 31.81 | 30.77 | 31.81 | 0 | +1.04(+3.38%) |
Mar 31, 2008 | 30.77 | 30.77 | 30.58 | 30.77 | 0 | +0.19(+0.62%) |
Mar 28, 2008 | 30.85 | 30.85 | 30.58 | 30.58 | 0 | -0.27(-0.88%) |
Mar 27, 2008 | 30.85 | 31.14 | 30.85 | 30.85 | 0 | -0.29(-0.93%) |
Mar 26, 2008 | 31.14 | 31.40 | 31.14 | 31.14 | 0 | -0.26(-0.83%) |
Mar 25, 2008 | 31.41 | 31.41 | 31.40 | 31.40 | 0 | -0.01(-0.03%) |
Mar 24, 2008 | 31.41 | 31.41 | 31.09 | 31.41 | 0 | +0.32(+1.03%) |
Mar 21, 2008 | 31.07 | 31.09 | 31.07 | 31.09 | 0 | +0.00(+0.00%) |
Mar 20, 2008 | 31.07 | 31.09 | 31.07 | 31.09 | 0 | +0.60(+1.97%) |
Mar 19, 2008 | 30.49 | 31.11 | 30.49 | 30.49 | 0 | -0.62(-1.99%) |
Mar 18, 2008 | 29.92 | 31.11 | 29.92 | 31.11 | 0 | +1.19(+3.98%) |
Mar 17, 2008 | 29.92 | 30.02 | 29.92 | 29.92 | 0 | -0.10(-0.33%) |
Mar 14, 2008 | 30.62 | 30.04 | 30.02 | 30.02 | 0 | -0.60(-1.96%) |
Mar 13, 2008 | 30.62 | 30.62 | 30.49 | 30.62 | 0 | +0.13(+0.43%) |
Mar 12, 2008 | 30.49 | 30.49 | 30.49 | 30.49 | 0 | -0.28(-0.91%) |
Mar 11, 2008 | 30.75 | 30.77 | 30.75 | 30.77 | 0 | +1.06(+3.57%) |
Mar 10, 2008 | 29.71 | 30.12 | 29.71 | 29.71 | 0 | -0.41(-1.36%) |
Mar 07, 2008 | 30.12 | 30.12 | 30.12 | 30.12 | 0 | -0.26(-0.86%) |
Mar 06, 2008 | 30.38 | 31.02 | 30.38 | 30.38 | 0 | -0.64(-2.06%) |
Mar 05, 2008 | 30.88 | 31.02 | 30.88 | 31.02 | 0 | +0.14(+0.45%) |
Mar 04, 2008 | 30.88 | 31.01 | 30.88 | 30.88 | 0 | -0.13(-0.42%) |