Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 27.03 | 27.34 | 26.88 | 27.07 | 1,181,962 | +0.01(+0.04%) |
May 29, 2008 | 26.79 | 27.12 | 26.72 | 27.06 | 524,142 | +0.24(+0.89%) |
May 28, 2008 | 27.02 | 27.07 | 26.74 | 26.82 | 430,235 | -0.35(-1.29%) |
May 27, 2008 | 26.89 | 27.30 | 26.84 | 27.17 | 507,879 | +0.25(+0.93%) |
May 26, 2008 | 26.62 | 27.12 | 26.50 | 26.92 | 795,229 | +0.00(+0.00%) |
May 23, 2008 | 26.62 | 27.12 | 26.50 | 26.92 | 795,229 | +0.12(+0.45%) |
May 22, 2008 | 27.01 | 27.06 | 26.64 | 26.80 | 1,284,405 | -0.15(-0.56%) |
May 21, 2008 | 26.98 | 27.15 | 26.78 | 26.95 | 839,893 | -0.17(-0.63%) |
May 20, 2008 | 26.74 | 27.17 | 26.74 | 27.12 | 995,267 | +0.21(+0.78%) |
May 19, 2008 | 26.79 | 27.11 | 26.74 | 26.91 | 1,429,135 | -0.19(-0.70%) |
May 16, 2008 | 27.28 | 27.57 | 26.67 | 27.10 | 3,030,237 | -0.23(-0.84%) |
May 15, 2008 | 27.00 | 27.42 | 26.96 | 27.33 | 2,779,303 | +0.36(+1.33%) |
May 14, 2008 | 26.61 | 27.12 | 26.55 | 26.97 | 2,782,846 | +0.38(+1.43%) |
May 13, 2008 | 26.90 | 26.92 | 26.53 | 26.59 | 2,598,128 | -0.30(-1.12%) |
May 12, 2008 | 26.71 | 27.02 | 26.70 | 26.89 | 2,153,338 | +0.22(+0.82%) |
May 09, 2008 | 26.51 | 26.99 | 26.51 | 26.67 | 2,596,356 | +0.07(+0.26%) |
May 08, 2008 | 26.29 | 26.65 | 26.15 | 26.60 | 938,140 | +0.34(+1.29%) |
May 07, 2008 | 26.57 | 26.58 | 26.12 | 26.26 | 1,100,501 | -0.09(-0.34%) |
May 06, 2008 | 25.90 | 26.37 | 25.90 | 26.35 | 758,698 | +0.29(+1.11%) |
May 05, 2008 | 26.15 | 26.15 | 25.83 | 26.06 | 1,573,986 | -0.14(-0.53%) |
May 02, 2008 | 26.00 | 26.25 | 25.96 | 26.20 | 2,191,916 | +0.11(+0.42%) |
May 01, 2008 | 26.08 | 26.23 | 25.74 | 26.09 | 2,749,335 | -0.15(-0.57%) |
Apr 30, 2008 | 26.71 | 26.71 | 26.05 | 26.24 | 1,433,132 | -0.39(-1.46%) |
Apr 29, 2008 | 26.70 | 26.82 | 26.37 | 26.63 | 1,412,799 | +0.16(+0.60%) |
Apr 28, 2008 | 26.40 | 27.10 | 26.30 | 26.47 | 4,470,055 | +0.27(+1.03%) |
Apr 25, 2008 | 26.30 | 26.30 | 26.08 | 26.20 | 520,487 | +0.06(+0.23%) |
Apr 24, 2008 | 26.21 | 26.39 | 26.07 | 26.14 | 1,644,844 | -0.07(-0.27%) |
Apr 23, 2008 | 26.20 | 26.39 | 26.06 | 26.21 | 1,098,859 | +0.13(+0.50%) |
Apr 22, 2008 | 26.07 | 26.37 | 25.90 | 26.08 | 1,135,707 | -0.11(-0.42%) |
Apr 21, 2008 | 25.79 | 26.41 | 25.62 | 26.19 | 999,974 | +0.21(+0.81%) |
Apr 18, 2008 | 26.03 | 26.33 | 25.86 | 25.98 | 1,561,610 | +0.13(+0.50%) |
Apr 17, 2008 | 25.50 | 26.08 | 25.40 | 25.85 | 2,456,042 | -0.24(-0.92%) |
Apr 16, 2008 | 26.10 | 26.20 | 25.77 | 26.09 | 2,497,745 | -0.15(-0.57%) |
Apr 15, 2008 | 25.75 | 26.37 | 25.63 | 26.24 | 2,069,303 | +0.51(+1.98%) |
Apr 14, 2008 | 25.43 | 25.85 | 25.25 | 25.73 | 1,541,165 | +0.34(+1.34%) |
Apr 11, 2008 | 25.38 | 25.71 | 25.27 | 25.39 | 719,063 | -0.17(-0.67%) |
Apr 10, 2008 | 25.30 | 25.90 | 25.25 | 25.56 | 1,756,378 | +0.23(+0.91%) |
Apr 09, 2008 | 25.45 | 25.51 | 25.25 | 25.33 | 1,461,445 | -0.08(-0.31%) |
Apr 08, 2008 | 25.50 | 25.53 | 25.30 | 25.41 | 1,060,001 | -0.02(-0.08%) |
Apr 07, 2008 | 25.80 | 25.88 | 25.36 | 25.43 | 1,206,177 | -0.18(-0.70%) |
Apr 04, 2008 | 25.27 | 25.73 | 25.26 | 25.61 | 2,036,128 | +0.35(+1.39%) |
Apr 03, 2008 | 25.41 | 25.59 | 25.19 | 25.26 | 1,854,466 | -0.18(-0.71%) |
Apr 02, 2008 | 25.79 | 25.98 | 25.28 | 25.44 | 2,122,393 | -0.56(-2.15%) |
Apr 01, 2008 | 25.50 | 26.10 | 25.42 | 26.00 | 2,550,172 | +0.48(+1.88%) |
Mar 31, 2008 | 25.28 | 25.61 | 25.15 | 25.52 | 2,463,383 | +0.19(+0.75%) |
Mar 28, 2008 | 25.65 | 25.74 | 25.14 | 25.33 | 1,854,493 | -0.28(-1.09%) |
Mar 27, 2008 | 26.00 | 26.00 | 25.60 | 25.61 | 1,632,808 | -0.30(-1.16%) |
Mar 26, 2008 | 25.76 | 26.05 | 25.55 | 25.91 | 7,713,263 | +0.09(+0.35%) |
Mar 25, 2008 | 25.61 | 25.86 | 25.61 | 25.82 | 2,397,102 | +0.25(+0.98%) |
Mar 24, 2008 | 25.35 | 26.08 | 25.34 | 25.57 | 1,867,784 | +0.10(+0.39%) |
Mar 21, 2008 | 25.35 | 25.50 | 24.90 | 25.47 | 2,831,504 | +0.00(+0.00%) |
Mar 20, 2008 | 25.35 | 25.50 | 24.90 | 25.47 | 2,831,504 | +0.55(+2.21%) |
Mar 19, 2008 | 25.37 | 25.50 | 24.84 | 24.92 | 1,676,358 | -0.36(-1.42%) |
Mar 18, 2008 | 25.38 | 25.45 | 25.10 | 25.28 | 1,735,480 | +0.23(+0.92%) |
Mar 17, 2008 | 25.00 | 25.21 | 24.70 | 25.05 | 2,489,671 | -0.24(-0.95%) |
Mar 14, 2008 | 25.53 | 25.83 | 25.01 | 25.29 | 3,875,238 | -0.35(-1.37%) |
Mar 13, 2008 | 25.09 | 25.73 | 25.00 | 25.64 | 7,857,250 | +0.73(+2.93%) |
Mar 12, 2008 | 25.07 | 25.28 | 24.74 | 24.91 | 5,204,486 | +0.26(+1.05%) |
Mar 11, 2008 | 25.00 | 25.23 | 24.13 | 24.65 | 6,543,756 | -0.20(-0.80%) |
Mar 10, 2008 | 25.48 | 25.55 | 24.72 | 24.85 | 4,981,838 | -0.72(-2.82%) |
Mar 07, 2008 | 26.00 | 26.04 | 25.36 | 25.57 | 4,156,363 | -0.43(-1.65%) |
Mar 06, 2008 | 26.01 | 26.30 | 25.98 | 26.00 | 3,030,742 | -0.04(-0.15%) |
Mar 05, 2008 | 26.00 | 26.35 | 25.99 | 26.04 | 2,761,608 | +0.01(+0.04%) |
Mar 04, 2008 | 26.31 | 26.39 | 25.75 | 26.03 | 3,042,387 | -0.17(-0.65%) |