Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 27.86 | 27.98 | 27.44 | 27.56 | 9,487,927 | -0.23(-0.84%) |
May 29, 2008 | 27.47 | 28.01 | 27.40 | 27.79 | 14,079,945 | +0.22(+0.79%) |
May 28, 2008 | 28.23 | 28.39 | 27.56 | 27.58 | 19,100,786 | -0.64(-2.26%) |
May 27, 2008 | 27.95 | 28.38 | 27.89 | 28.21 | 12,845,156 | +0.22(+0.78%) |
May 26, 2008 | 28.60 | 28.63 | 27.65 | 27.99 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.60 | 28.63 | 27.65 | 27.99 | 14,978,135 | -0.44(-1.56%) |
May 22, 2008 | 27.79 | 28.82 | 27.39 | 28.44 | 20,252,722 | +0.92(+3.34%) |
May 21, 2008 | 27.39 | 27.82 | 27.25 | 27.52 | 15,949,684 | +0.09(+0.32%) |
May 20, 2008 | 27.11 | 27.54 | 26.96 | 27.43 | 24,121,296 | +0.49(+1.82%) |
May 19, 2008 | 26.25 | 27.07 | 26.14 | 26.94 | 16,475,254 | +0.90(+3.47%) |
May 16, 2008 | 25.87 | 26.25 | 25.67 | 26.04 | 22,018,826 | +0.50(+1.96%) |
May 15, 2008 | 25.86 | 25.96 | 25.37 | 25.54 | 19,904,256 | -0.26(-1.00%) |
May 14, 2008 | 26.21 | 26.42 | 25.80 | 25.80 | 12,674,165 | -0.43(-1.63%) |
May 13, 2008 | 26.43 | 26.66 | 26.18 | 26.22 | 7,661,339 | -0.19(-0.70%) |
May 12, 2008 | 26.73 | 26.73 | 26.23 | 26.41 | 6,306,754 | -0.13(-0.49%) |
May 09, 2008 | 26.66 | 26.75 | 26.28 | 26.54 | 6,415,686 | -0.05(-0.18%) |
May 08, 2008 | 26.38 | 27.04 | 26.18 | 26.58 | 8,946,226 | +0.27(+1.04%) |
May 07, 2008 | 26.38 | 26.77 | 26.23 | 26.31 | 10,642,499 | -0.11(-0.43%) |
May 06, 2008 | 26.64 | 26.80 | 26.23 | 26.42 | 14,816,032 | -0.22(-0.82%) |
May 05, 2008 | 27.04 | 27.41 | 26.63 | 26.64 | 14,086,486 | -0.32(-1.20%) |
May 02, 2008 | 26.59 | 27.68 | 26.59 | 26.96 | 16,033,925 | +0.46(+1.73%) |
May 01, 2008 | 26.36 | 26.73 | 26.04 | 26.50 | 32,588,122 | +0.22(+0.83%) |
Apr 30, 2008 | 27.07 | 27.07 | 26.18 | 26.29 | 17,742,688 | -0.62(-2.31%) |
Apr 29, 2008 | 26.96 | 26.97 | 26.54 | 26.91 | 13,134,982 | -0.19(-0.71%) |
Apr 28, 2008 | 27.39 | 27.51 | 26.96 | 27.10 | 12,104,700 | -0.28(-1.03%) |
Apr 25, 2008 | 27.24 | 27.62 | 27.04 | 27.38 | 12,496,198 | +0.32(+1.19%) |
Apr 24, 2008 | 27.79 | 28.43 | 26.91 | 27.06 | 12,560,644 | -0.84(-3.00%) |
Apr 23, 2008 | 27.44 | 28.33 | 27.20 | 27.90 | 22,153,456 | +0.39(+1.41%) |
Apr 22, 2008 | 27.16 | 28.24 | 26.97 | 27.51 | 35,649,576 | -2.95(-9.68%) |
Apr 21, 2008 | 29.84 | 30.69 | 29.84 | 30.46 | 10,043,382 | +0.45(+1.50%) |
Apr 18, 2008 | 29.68 | 30.16 | 29.04 | 30.01 | 11,244,838 | +0.44(+1.50%) |
Apr 17, 2008 | 28.78 | 29.57 | 28.78 | 29.57 | 8,706,107 | +0.73(+2.51%) |
Apr 16, 2008 | 30.02 | 30.02 | 28.81 | 28.84 | 14,473,273 | -1.16(-3.87%) |
Apr 15, 2008 | 29.11 | 30.69 | 29.07 | 30.00 | 11,184,388 | +0.77(+2.62%) |
Apr 14, 2008 | 28.88 | 29.24 | 28.62 | 29.23 | 5,637,473 | +0.34(+1.17%) |
Apr 11, 2008 | 29.40 | 29.81 | 28.78 | 28.90 | 8,734,313 | -0.59(-1.99%) |
Apr 10, 2008 | 29.80 | 30.49 | 29.42 | 29.48 | 8,434,389 | -0.55(-1.82%) |
Apr 09, 2008 | 30.84 | 30.84 | 29.93 | 30.03 | 8,846,364 | -0.64(-2.10%) |
Apr 08, 2008 | 29.55 | 30.88 | 29.41 | 30.68 | 15,200,838 | +1.14(+3.84%) |
Apr 07, 2008 | 29.60 | 29.86 | 29.40 | 29.54 | 8,785,819 | +0.14(+0.47%) |
Apr 04, 2008 | 29.12 | 29.55 | 29.02 | 29.40 | 7,083,472 | +0.28(+0.97%) |
Apr 03, 2008 | 28.50 | 29.72 | 28.50 | 29.12 | 14,588,417 | +0.15(+0.53%) |
Apr 02, 2008 | 28.84 | 29.65 | 28.84 | 28.97 | 11,651,971 | -0.23(-0.80%) |
Apr 01, 2008 | 28.07 | 29.20 | 27.87 | 29.20 | 11,032,527 | +1.52(+5.50%) |
Mar 31, 2008 | 27.71 | 28.07 | 27.25 | 27.68 | 17,507,806 | -0.03(-0.12%) |
Mar 28, 2008 | 27.58 | 27.87 | 27.31 | 27.71 | 9,990,748 | +0.32(+1.18%) |
Mar 27, 2008 | 27.59 | 27.72 | 27.24 | 27.39 | 14,535,256 | -0.08(-0.29%) |
Mar 26, 2008 | 28.40 | 28.40 | 27.34 | 27.47 | 19,007,410 | -0.95(-3.34%) |
Mar 25, 2008 | 28.53 | 28.58 | 28.04 | 28.42 | 11,924,719 | -0.35(-1.20%) |
Mar 24, 2008 | 28.46 | 29.00 | 28.45 | 28.77 | 9,046,862 | +0.31(+1.10%) |
Mar 21, 2008 | 28.78 | 28.78 | 28.07 | 28.45 | 15,803,864 | +0.00(+0.00%) |
Mar 20, 2008 | 28.78 | 28.78 | 28.07 | 28.45 | 15,803,864 | -0.19(-0.65%) |
Mar 19, 2008 | 27.81 | 29.46 | 27.81 | 28.64 | 18,238,664 | +0.39(+1.40%) |
Mar 18, 2008 | 27.63 | 28.24 | 27.04 | 28.24 | 24,376,918 | +0.98(+3.61%) |
Mar 17, 2008 | 28.89 | 29.58 | 27.17 | 27.26 | 26,134,538 | -2.70(-9.01%) |
Mar 14, 2008 | 31.13 | 32.00 | 29.51 | 29.96 | 16,147,616 | -0.88(-2.85%) |
Mar 13, 2008 | 30.37 | 31.94 | 29.90 | 30.84 | 37,708,292 | +1.29(+4.36%) |
Mar 12, 2008 | 28.80 | 31.11 | 27.93 | 29.55 | 43,871,940 | -1.26(-4.08%) |
Mar 11, 2008 | 32.75 | 33.25 | 30.06 | 30.81 | 46,727,004 | -5.50(-15.15%) |
Mar 10, 2008 | 36.38 | 36.84 | 36.23 | 36.31 | 7,661,864 | -0.11(-0.31%) |
Mar 07, 2008 | 36.73 | 36.82 | 36.36 | 36.42 | 9,231,449 | -0.48(-1.31%) |
Mar 06, 2008 | 37.93 | 37.93 | 36.86 | 36.90 | 8,425,995 | -1.14(-2.99%) |
Mar 05, 2008 | 38.09 | 38.16 | 37.48 | 38.04 | 7,440,628 | +0.37(+0.98%) |
Mar 04, 2008 | 37.07 | 37.98 | 37.07 | 37.67 | 10,033,007 | +0.33(+0.88%) |