Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 28.65 | 28.82 | 28.01 | 28.09 | 4,726,807 | -0.75(-2.58%) |
May 29, 2008 | 27.93 | 29.21 | 27.60 | 28.84 | 6,012,035 | +1.00(+3.58%) |
May 28, 2008 | 28.46 | 28.68 | 27.56 | 27.84 | 5,045,268 | -0.78(-2.73%) |
May 27, 2008 | 26.13 | 28.88 | 26.12 | 28.63 | 11,674,736 | +2.45(+9.37%) |
May 26, 2008 | 26.37 | 26.37 | 25.94 | 26.17 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.37 | 26.37 | 25.94 | 26.17 | 1,559,691 | -0.23(-0.87%) |
May 22, 2008 | 26.08 | 26.45 | 25.98 | 26.40 | 1,055,826 | +0.33(+1.26%) |
May 21, 2008 | 26.68 | 26.68 | 26.07 | 26.07 | 1,325,504 | -0.61(-2.28%) |
May 20, 2008 | 26.94 | 26.96 | 26.53 | 26.68 | 1,073,246 | -0.31(-1.14%) |
May 19, 2008 | 26.82 | 27.23 | 26.71 | 26.99 | 1,368,103 | +0.13(+0.48%) |
May 16, 2008 | 26.86 | 26.95 | 26.55 | 26.86 | 1,342,335 | +0.10(+0.37%) |
May 15, 2008 | 26.70 | 26.89 | 26.55 | 26.76 | 1,695,247 | +0.05(+0.19%) |
May 14, 2008 | 26.74 | 26.88 | 26.59 | 26.71 | 1,359,685 | +0.01(+0.05%) |
May 13, 2008 | 26.68 | 26.87 | 26.54 | 26.70 | 1,008,975 | +0.03(+0.11%) |
May 12, 2008 | 26.59 | 26.70 | 26.44 | 26.67 | 1,131,128 | +0.15(+0.57%) |
May 09, 2008 | 26.75 | 26.78 | 26.32 | 26.52 | 1,220,718 | -0.39(-1.47%) |
May 08, 2008 | 26.98 | 27.17 | 26.68 | 26.91 | 3,584,846 | -0.34(-1.24%) |
May 07, 2008 | 27.54 | 27.59 | 27.21 | 27.25 | 1,615,180 | -0.22(-0.78%) |
May 06, 2008 | 27.44 | 27.55 | 27.06 | 27.46 | 1,499,596 | +0.06(+0.24%) |
May 05, 2008 | 27.31 | 27.52 | 27.13 | 27.40 | 1,288,823 | +0.04(+0.13%) |
May 02, 2008 | 27.67 | 27.79 | 27.20 | 27.36 | 1,899,093 | -0.11(-0.39%) |
May 01, 2008 | 26.81 | 27.57 | 26.81 | 27.47 | 2,591,905 | +0.67(+2.51%) |
Apr 30, 2008 | 26.93 | 27.17 | 26.73 | 26.80 | 2,425,271 | +0.01(+0.05%) |
Apr 29, 2008 | 26.06 | 27.19 | 26.03 | 26.78 | 5,190,795 | +0.72(+2.78%) |
Apr 28, 2008 | 25.97 | 26.73 | 25.87 | 26.06 | 5,788,592 | +1.15(+4.63%) |
Apr 25, 2008 | 24.99 | 24.99 | 24.73 | 24.90 | 1,940,333 | -0.01(-0.03%) |
Apr 24, 2008 | 25.33 | 25.49 | 24.55 | 24.91 | 2,919,592 | -0.32(-1.28%) |
Apr 23, 2008 | 25.28 | 25.49 | 25.03 | 25.23 | 2,028,154 | -0.15(-0.59%) |
Apr 22, 2008 | 25.58 | 25.67 | 25.27 | 25.39 | 1,665,842 | -0.25(-0.98%) |
Apr 21, 2008 | 25.46 | 25.70 | 25.45 | 25.64 | 2,304,689 | +0.16(+0.65%) |
Apr 18, 2008 | 25.81 | 25.97 | 25.32 | 25.47 | 2,638,910 | -0.11(-0.45%) |
Apr 17, 2008 | 25.67 | 25.95 | 25.59 | 25.59 | 1,994,370 | -0.21(-0.83%) |
Apr 16, 2008 | 25.99 | 25.99 | 25.71 | 25.80 | 3,311,226 | -0.03(-0.11%) |
Apr 15, 2008 | 26.03 | 26.03 | 25.66 | 25.83 | 2,293,199 | -0.11(-0.41%) |
Apr 14, 2008 | 25.64 | 26.23 | 25.64 | 25.94 | 2,346,319 | +0.21(+0.81%) |
Apr 11, 2008 | 27.20 | 27.20 | 25.66 | 25.73 | 4,354,864 | -1.76(-6.41%) |
Apr 10, 2008 | 27.54 | 27.61 | 27.39 | 27.49 | 1,000,973 | -0.11(-0.39%) |
Apr 09, 2008 | 27.91 | 28.20 | 27.57 | 27.60 | 2,152,028 | -0.31(-1.10%) |
Apr 08, 2008 | 28.04 | 28.07 | 27.76 | 27.91 | 735,063 | -0.15(-0.54%) |
Apr 07, 2008 | 28.13 | 28.21 | 27.94 | 28.06 | 988,543 | +0.08(+0.28%) |
Apr 04, 2008 | 27.92 | 28.08 | 27.84 | 27.98 | 1,300,279 | +0.06(+0.21%) |
Apr 03, 2008 | 27.82 | 28.02 | 27.67 | 27.92 | 1,004,589 | -0.06(-0.21%) |
Apr 02, 2008 | 28.10 | 28.30 | 27.91 | 27.98 | 1,423,801 | -0.15(-0.54%) |
Apr 01, 2008 | 27.21 | 28.13 | 26.98 | 28.13 | 2,405,384 | +1.13(+4.17%) |
Mar 31, 2008 | 26.97 | 27.13 | 26.69 | 27.01 | 2,622,180 | -0.09(-0.32%) |
Mar 28, 2008 | 27.49 | 27.72 | 27.03 | 27.09 | 1,424,495 | -0.25(-0.92%) |
Mar 27, 2008 | 27.34 | 27.55 | 27.28 | 27.34 | 1,565,096 | +0.01(+0.05%) |
Mar 26, 2008 | 27.45 | 27.59 | 27.16 | 27.33 | 1,386,964 | -0.37(-1.35%) |
Mar 25, 2008 | 27.47 | 27.77 | 27.46 | 27.70 | 2,051,152 | +0.17(+0.63%) |
Mar 24, 2008 | 27.43 | 27.56 | 27.03 | 27.53 | 1,929,740 | +0.30(+1.11%) |
Mar 21, 2008 | 26.50 | 27.28 | 26.38 | 27.23 | 2,532,666 | +0.00(+0.00%) |
Mar 20, 2008 | 26.50 | 27.28 | 26.38 | 27.23 | 2,532,666 | +0.77(+2.90%) |
Mar 19, 2008 | 26.17 | 26.85 | 26.17 | 26.46 | 2,548,275 | +0.37(+1.40%) |
Mar 18, 2008 | 25.99 | 26.22 | 25.71 | 26.09 | 2,227,369 | +0.37(+1.42%) |
Mar 17, 2008 | 25.64 | 26.09 | 25.64 | 25.73 | 3,292,971 | -0.41(-1.56%) |
Mar 14, 2008 | 26.52 | 26.68 | 25.83 | 26.14 | 2,771,972 | -0.25(-0.95%) |
Mar 13, 2008 | 26.30 | 26.54 | 25.96 | 26.39 | 2,624,649 | -0.06(-0.24%) |
Mar 12, 2008 | 26.13 | 26.50 | 25.95 | 26.45 | 2,978,628 | +0.37(+1.43%) |
Mar 11, 2008 | 25.40 | 26.08 | 25.40 | 26.08 | 2,527,791 | +0.78(+3.09%) |
Mar 10, 2008 | 24.92 | 25.54 | 24.92 | 25.30 | 1,821,908 | +0.17(+0.68%) |
Mar 07, 2008 | 25.39 | 25.51 | 25.03 | 25.13 | 2,378,606 | -0.41(-1.60%) |
Mar 06, 2008 | 26.50 | 26.50 | 25.54 | 25.54 | 3,099,302 | -1.14(-4.27%) |
Mar 05, 2008 | 26.52 | 26.92 | 26.40 | 26.68 | 2,514,710 | +0.19(+0.73%) |
Mar 04, 2008 | 26.38 | 26.60 | 26.37 | 26.48 | 1,940,328 | -0.07(-0.27%) |