Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 28.00 | 28.00 | 27.37 | 27.78 | 3,498,175 | -0.18(-0.65%) |
May 29, 2008 | 27.93 | 28.34 | 27.79 | 27.96 | 4,284,581 | +0.15(+0.53%) |
May 28, 2008 | 27.76 | 28.16 | 27.39 | 27.81 | 3,479,776 | +0.08(+0.28%) |
May 27, 2008 | 27.10 | 28.04 | 27.03 | 27.73 | 5,117,726 | +0.84(+3.11%) |
May 26, 2008 | 27.07 | 27.29 | 26.57 | 26.90 | 4,572,928 | +0.00(+0.00%) |
May 23, 2008 | 27.07 | 27.29 | 26.57 | 26.90 | 4,572,928 | -0.53(-1.94%) |
May 22, 2008 | 27.38 | 27.66 | 26.83 | 27.43 | 4,141,587 | +0.10(+0.38%) |
May 21, 2008 | 28.27 | 28.54 | 27.12 | 27.32 | 6,694,783 | -0.94(-3.33%) |
May 20, 2008 | 28.12 | 28.39 | 27.60 | 28.27 | 4,725,699 | -0.23(-0.80%) |
May 19, 2008 | 29.37 | 29.37 | 28.37 | 28.49 | 5,733,312 | -0.96(-3.26%) |
May 16, 2008 | 30.04 | 30.04 | 28.89 | 29.45 | 6,326,813 | -0.71(-2.34%) |
May 15, 2008 | 29.26 | 30.18 | 28.88 | 30.16 | 5,708,838 | +0.77(+2.61%) |
May 14, 2008 | 28.86 | 29.75 | 28.74 | 29.39 | 5,648,739 | +0.58(+2.00%) |
May 13, 2008 | 29.32 | 29.33 | 28.49 | 28.82 | 4,194,655 | -0.40(-1.37%) |
May 12, 2008 | 28.07 | 29.25 | 28.07 | 29.22 | 4,669,973 | +1.15(+4.10%) |
May 09, 2008 | 27.86 | 28.37 | 27.66 | 28.07 | 3,656,043 | +0.05(+0.19%) |
May 08, 2008 | 28.58 | 28.86 | 27.87 | 28.01 | 4,899,969 | -0.39(-1.38%) |
May 07, 2008 | 29.54 | 29.75 | 28.40 | 28.41 | 3,778,615 | -1.06(-3.61%) |
May 06, 2008 | 29.03 | 29.64 | 28.71 | 29.47 | 4,896,670 | +0.22(+0.75%) |
May 05, 2008 | 28.82 | 29.39 | 28.30 | 29.25 | 6,398,708 | +0.39(+1.36%) |
May 02, 2008 | 29.82 | 30.28 | 28.56 | 28.86 | 8,163,199 | -0.50(-1.69%) |
May 01, 2008 | 28.34 | 29.98 | 27.95 | 29.36 | 6,566,121 | +1.02(+3.60%) |
Apr 30, 2008 | 29.16 | 29.30 | 28.06 | 28.34 | 6,666,966 | -0.92(-3.16%) |
Apr 29, 2008 | 28.58 | 29.33 | 28.58 | 29.26 | 3,974,093 | +0.48(+1.67%) |
Apr 28, 2008 | 29.25 | 29.35 | 28.51 | 28.78 | 4,531,820 | -0.37(-1.26%) |
Apr 25, 2008 | 28.90 | 29.45 | 28.20 | 29.15 | 6,071,464 | +0.38(+1.33%) |
Apr 24, 2008 | 28.17 | 29.27 | 28.00 | 28.76 | 7,257,123 | +0.85(+3.06%) |
Apr 23, 2008 | 27.61 | 28.16 | 27.19 | 27.91 | 4,913,031 | +0.57(+2.07%) |
Apr 22, 2008 | 27.72 | 27.89 | 26.98 | 27.34 | 4,300,521 | -0.63(-2.24%) |
Apr 21, 2008 | 28.20 | 28.21 | 27.68 | 27.97 | 4,668,820 | -0.27(-0.96%) |
Apr 18, 2008 | 27.55 | 28.38 | 27.30 | 28.24 | 10,399,184 | +1.33(+4.92%) |
Apr 17, 2008 | 26.47 | 27.01 | 26.29 | 26.92 | 4,991,499 | +0.29(+1.08%) |
Apr 16, 2008 | 26.16 | 26.67 | 26.05 | 26.63 | 5,008,100 | +0.64(+2.45%) |
Apr 15, 2008 | 25.90 | 26.10 | 25.47 | 25.99 | 5,834,610 | +0.33(+1.29%) |
Apr 14, 2008 | 26.25 | 26.30 | 25.63 | 25.66 | 6,507,438 | -0.70(-2.65%) |
Apr 11, 2008 | 26.26 | 26.84 | 25.40 | 26.36 | 17,014,140 | +0.49(+1.89%) |
Apr 10, 2008 | 24.81 | 26.52 | 24.76 | 25.87 | 19,070,744 | +0.17(+0.68%) |
Apr 09, 2008 | 26.31 | 26.87 | 25.49 | 25.69 | 13,736,029 | -1.27(-4.72%) |
Apr 08, 2008 | 26.96 | 27.79 | 26.52 | 26.97 | 9,560,341 | -0.16(-0.58%) |
Apr 07, 2008 | 27.80 | 27.80 | 27.05 | 27.12 | 4,920,995 | -0.43(-1.55%) |
Apr 04, 2008 | 27.38 | 27.72 | 27.06 | 27.55 | 7,134,886 | +0.06(+0.22%) |
Apr 03, 2008 | 27.63 | 27.64 | 26.89 | 27.49 | 5,910,850 | +0.03(+0.10%) |
Apr 02, 2008 | 27.32 | 27.84 | 27.25 | 27.46 | 5,805,759 | +0.20(+0.74%) |
Apr 01, 2008 | 26.14 | 27.28 | 25.94 | 27.26 | 6,683,389 | +1.54(+6.00%) |
Mar 31, 2008 | 25.57 | 26.05 | 24.98 | 25.72 | 4,680,777 | +0.34(+1.34%) |
Mar 28, 2008 | 25.56 | 25.79 | 24.66 | 25.38 | 9,416,084 | -0.88(-3.35%) |
Mar 27, 2008 | 27.18 | 27.22 | 26.26 | 26.26 | 6,075,838 | -1.05(-3.83%) |
Mar 26, 2008 | 27.44 | 27.51 | 26.93 | 27.31 | 4,566,095 | -0.20(-0.73%) |
Mar 25, 2008 | 27.68 | 27.76 | 27.01 | 27.51 | 5,519,746 | -0.35(-1.25%) |
Mar 24, 2008 | 27.25 | 28.02 | 27.05 | 27.86 | 7,571,061 | +0.69(+2.54%) |
Mar 21, 2008 | 26.57 | 27.37 | 26.45 | 27.17 | 9,011,536 | +0.00(+0.00%) |
Mar 20, 2008 | 26.57 | 27.37 | 26.45 | 27.17 | 9,011,536 | +0.45(+1.70%) |
Mar 19, 2008 | 27.35 | 28.17 | 26.71 | 26.71 | 9,950,657 | -0.36(-1.32%) |
Mar 18, 2008 | 25.40 | 27.27 | 25.21 | 27.07 | 10,521,548 | +1.94(+7.74%) |
Mar 17, 2008 | 24.37 | 25.55 | 24.21 | 25.13 | 8,417,250 | -0.03(-0.14%) |
Mar 14, 2008 | 24.56 | 25.37 | 23.55 | 25.16 | 10,945,357 | +0.27(+1.09%) |
Mar 13, 2008 | 24.44 | 25.43 | 24.04 | 24.89 | 7,453,935 | +0.04(+0.18%) |
Mar 12, 2008 | 25.19 | 25.50 | 24.58 | 24.85 | 6,810,332 | -0.13(-0.52%) |
Mar 11, 2008 | 23.81 | 24.98 | 23.72 | 24.98 | 7,705,533 | +1.61(+6.90%) |
Mar 10, 2008 | 23.58 | 23.94 | 23.24 | 23.37 | 4,892,263 | -0.23(-0.96%) |
Mar 07, 2008 | 24.13 | 24.37 | 23.38 | 23.59 | 7,499,271 | -0.65(-2.70%) |
Mar 06, 2008 | 25.00 | 25.01 | 24.23 | 24.25 | 5,143,830 | -0.89(-3.54%) |
Mar 05, 2008 | 25.51 | 26.08 | 25.01 | 25.14 | 4,725,885 | -0.27(-1.06%) |
Mar 04, 2008 | 24.91 | 25.42 | 24.63 | 25.41 | 4,397,183 | +0.29(+1.15%) |