Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 33.93 | 33.93 | 33.79 | 33.93 | 0 | +0.14(+0.41%) |
May 29, 2008 | 33.79 | 33.79 | 33.72 | 33.79 | 0 | +0.07(+0.21%) |
May 28, 2008 | 33.72 | 33.72 | 33.53 | 33.72 | 0 | +0.19(+0.57%) |
May 27, 2008 | 33.53 | 33.53 | 33.42 | 33.53 | 0 | +0.11(+0.33%) |
May 26, 2008 | 33.45 | 33.45 | 33.42 | 33.42 | 0 | +0.00(+0.00%) |
May 23, 2008 | 33.45 | 33.45 | 33.42 | 33.42 | 0 | -0.39(-1.15%) |
May 22, 2008 | 33.81 | 33.81 | 33.72 | 33.81 | 0 | +0.09(+0.27%) |
May 21, 2008 | 33.72 | 34.19 | 33.72 | 33.72 | 0 | -0.47(-1.37%) |
May 20, 2008 | 34.19 | 34.35 | 34.19 | 34.19 | 0 | -0.16(-0.47%) |
May 19, 2008 | 34.35 | 34.35 | 34.30 | 34.35 | 0 | +0.05(+0.15%) |
May 16, 2008 | 34.30 | 34.30 | 34.12 | 34.30 | 0 | +0.18(+0.53%) |
May 15, 2008 | 34.12 | 34.12 | 33.71 | 34.12 | 0 | +0.41(+1.22%) |
May 14, 2008 | 33.64 | 33.71 | 33.64 | 33.71 | 0 | +0.07(+0.21%) |
May 13, 2008 | 33.64 | 33.64 | 33.57 | 33.64 | 0 | +0.07(+0.21%) |
May 12, 2008 | 33.57 | 33.57 | 33.32 | 33.57 | 0 | +0.25(+0.75%) |
May 09, 2008 | 33.28 | 33.51 | 33.32 | 33.32 | 0 | -0.19(-0.57%) |
May 08, 2008 | 33.28 | 33.51 | 33.28 | 33.51 | 0 | +0.23(+0.69%) |
May 07, 2008 | 33.28 | 33.78 | 33.28 | 33.28 | 0 | -0.50(-1.48%) |
May 06, 2008 | 33.78 | 33.78 | 33.39 | 33.78 | 0 | +0.39(+1.17%) |
May 05, 2008 | 33.39 | 33.40 | 33.39 | 33.39 | 0 | -0.01(-0.03%) |
May 02, 2008 | 33.28 | 33.40 | 33.28 | 33.40 | 0 | +0.12(+0.36%) |
May 01, 2008 | 33.28 | 33.28 | 32.93 | 33.28 | 0 | +0.35(+1.06%) |
Apr 30, 2008 | 32.93 | 33.01 | 32.93 | 32.93 | 0 | -0.08(-0.24%) |
Apr 29, 2008 | 33.01 | 33.22 | 33.01 | 33.01 | 0 | -0.21(-0.63%) |
Apr 28, 2008 | 33.22 | 33.22 | 33.22 | 33.22 | 0 | +0.00(+0.00%) |
Apr 25, 2008 | 33.22 | 33.22 | 32.95 | 33.22 | 0 | +0.27(+0.82%) |
Apr 24, 2008 | 32.95 | 32.99 | 32.95 | 32.95 | 0 | -0.04(-0.12%) |
Apr 23, 2008 | 32.99 | 32.99 | 32.98 | 32.99 | 0 | +0.01(+0.03%) |
Apr 22, 2008 | 32.98 | 33.23 | 32.98 | 32.98 | 0 | -0.25(-0.75%) |
Apr 21, 2008 | 33.23 | 33.23 | 33.11 | 33.23 | 0 | +0.12(+0.36%) |
Apr 18, 2008 | 33.11 | 33.11 | 32.48 | 33.11 | 0 | +0.63(+1.94%) |
Apr 17, 2008 | 32.48 | 32.48 | 32.48 | 32.48 | 0 | -0.13(-0.40%) |
Apr 16, 2008 | 32.61 | 32.61 | 31.85 | 32.61 | 0 | +0.76(+2.39%) |
Apr 15, 2008 | 31.85 | 31.85 | 31.79 | 31.85 | 0 | +0.08(+0.25%) |
Apr 14, 2008 | 31.77 | 31.79 | 31.77 | 31.77 | 0 | -0.02(-0.06%) |
Apr 11, 2008 | 32.35 | 32.35 | 31.79 | 31.79 | 0 | -0.56(-1.73%) |
Apr 10, 2008 | 32.35 | 32.35 | 32.15 | 32.35 | 0 | +0.20(+0.62%) |
Apr 09, 2008 | 32.15 | 32.33 | 32.15 | 32.15 | 0 | -0.18(-0.56%) |
Apr 08, 2008 | 32.47 | 32.47 | 32.33 | 32.33 | 0 | -0.14(-0.43%) |
Apr 07, 2008 | 32.47 | 32.47 | 32.40 | 32.47 | 0 | +0.07(+0.22%) |
Apr 04, 2008 | 32.40 | 32.40 | 32.25 | 32.40 | 0 | +0.15(+0.47%) |
Apr 03, 2008 | 32.25 | 32.25 | 32.19 | 32.25 | 0 | +0.06(+0.19%) |
Apr 02, 2008 | 32.15 | 32.19 | 32.15 | 32.19 | 0 | +0.04(+0.12%) |
Apr 01, 2008 | 32.15 | 32.15 | 31.33 | 32.15 | 0 | +0.82(+2.62%) |
Mar 31, 2008 | 31.33 | 31.33 | 31.16 | 31.33 | 0 | +0.17(+0.55%) |
Mar 28, 2008 | 31.36 | 31.36 | 31.16 | 31.16 | 0 | -0.20(-0.64%) |
Mar 27, 2008 | 31.36 | 31.71 | 31.36 | 31.36 | 0 | -0.35(-1.10%) |
Mar 26, 2008 | 31.71 | 31.81 | 31.71 | 31.71 | 0 | -0.10(-0.31%) |
Mar 25, 2008 | 31.54 | 31.81 | 31.54 | 31.81 | 0 | +0.27(+0.86%) |
Mar 24, 2008 | 31.54 | 31.54 | 31.05 | 31.54 | 0 | +0.49(+1.58%) |
Mar 21, 2008 | 30.99 | 31.05 | 30.99 | 31.05 | 0 | +0.00(+0.00%) |
Mar 20, 2008 | 30.99 | 31.05 | 30.99 | 31.05 | 0 | +0.46(+1.50%) |
Mar 19, 2008 | 30.59 | 31.39 | 30.59 | 30.59 | 0 | -0.80(-2.55%) |
Mar 18, 2008 | 30.33 | 31.39 | 30.33 | 31.39 | 0 | +1.06(+3.49%) |
Mar 17, 2008 | 30.33 | 30.83 | 30.33 | 30.33 | 0 | -0.50(-1.62%) |
Mar 14, 2008 | 31.35 | 30.85 | 30.83 | 30.83 | 0 | -0.52(-1.66%) |
Mar 13, 2008 | 31.35 | 31.35 | 31.15 | 31.35 | 0 | +0.20(+0.64%) |
Mar 12, 2008 | 31.15 | 31.15 | 31.15 | 31.15 | 0 | -0.19(-0.61%) |
Mar 11, 2008 | 31.28 | 31.34 | 31.28 | 31.34 | 0 | +0.82(+2.69%) |
Mar 10, 2008 | 30.52 | 31.08 | 30.52 | 30.52 | 0 | -0.56(-1.80%) |
Mar 07, 2008 | 31.08 | 31.08 | 31.08 | 31.08 | 0 | -0.24(-0.77%) |
Mar 06, 2008 | 31.32 | 31.84 | 31.32 | 31.32 | 0 | -0.52(-1.63%) |
Mar 05, 2008 | 31.56 | 31.84 | 31.56 | 31.84 | 0 | +0.28(+0.89%) |
Mar 04, 2008 | 31.56 | 31.73 | 31.56 | 31.56 | 0 | -0.17(-0.54%) |