Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 26.10 | 26.43 | 26.03 | 26.38 | 18,041,882 | +0.31(+1.17%) |
May 29, 2008 | 25.85 | 26.11 | 25.72 | 26.07 | 7,134,566 | +0.23(+0.89%) |
May 28, 2008 | 25.80 | 25.89 | 25.64 | 25.84 | 7,501,316 | +0.14(+0.55%) |
May 27, 2008 | 25.62 | 25.86 | 25.59 | 25.70 | 9,438,168 | +0.11(+0.43%) |
May 26, 2008 | 25.50 | 25.71 | 25.45 | 25.59 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.50 | 25.71 | 25.45 | 25.59 | 7,167,095 | -0.00(-0.01%) |
May 22, 2008 | 25.36 | 25.62 | 25.24 | 25.59 | 12,363,360 | +0.22(+0.87%) |
May 21, 2008 | 25.46 | 25.75 | 25.32 | 25.37 | 14,971,567 | -0.09(-0.35%) |
May 20, 2008 | 25.49 | 25.76 | 25.38 | 25.46 | 10,279,468 | -0.11(-0.42%) |
May 19, 2008 | 25.72 | 25.81 | 25.49 | 25.57 | 11,970,584 | -0.15(-0.58%) |
May 16, 2008 | 25.68 | 25.84 | 25.54 | 25.72 | 9,429,835 | +0.07(+0.28%) |
May 15, 2008 | 25.46 | 25.65 | 25.28 | 25.65 | 12,731,828 | +0.25(+0.98%) |
May 14, 2008 | 25.18 | 25.46 | 25.12 | 25.40 | 11,742,380 | +0.28(+1.12%) |
May 13, 2008 | 25.20 | 25.36 | 25.08 | 25.12 | 13,143,246 | -0.07(-0.28%) |
May 12, 2008 | 25.27 | 25.39 | 25.10 | 25.19 | 8,889,119 | -0.07(-0.28%) |
May 09, 2008 | 25.28 | 25.41 | 25.22 | 25.26 | 5,514,713 | -0.17(-0.67%) |
May 08, 2008 | 25.57 | 25.68 | 25.31 | 25.43 | 10,528,635 | -0.06(-0.24%) |
May 07, 2008 | 26.03 | 26.08 | 25.48 | 25.49 | 11,903,293 | -0.54(-2.06%) |
May 06, 2008 | 25.92 | 26.09 | 25.75 | 26.03 | 7,463,332 | +0.05(+0.19%) |
May 05, 2008 | 26.15 | 26.15 | 25.91 | 25.98 | 7,480,289 | -0.16(-0.61%) |
May 02, 2008 | 26.00 | 26.23 | 25.72 | 26.14 | 17,358,306 | +0.33(+1.26%) |
May 01, 2008 | 25.50 | 25.97 | 25.31 | 25.81 | 20,883,578 | +0.73(+2.91%) |
Apr 30, 2008 | 26.12 | 26.32 | 24.98 | 25.08 | 35,256,608 | -1.80(-6.70%) |
Apr 29, 2008 | 26.96 | 27.34 | 26.88 | 26.88 | 8,400,478 | -0.09(-0.33%) |
Apr 28, 2008 | 26.95 | 27.14 | 26.91 | 26.97 | 8,702,291 | -0.02(-0.09%) |
Apr 25, 2008 | 27.32 | 27.32 | 26.91 | 26.99 | 7,304,330 | -0.11(-0.41%) |
Apr 24, 2008 | 27.09 | 27.37 | 26.91 | 27.10 | 7,806,363 | -0.01(-0.04%) |
Apr 23, 2008 | 27.31 | 27.31 | 26.95 | 27.12 | 6,339,003 | -0.04(-0.13%) |
Apr 22, 2008 | 27.41 | 27.42 | 26.96 | 27.15 | 6,139,505 | -0.33(-1.19%) |
Apr 21, 2008 | 27.45 | 27.56 | 27.40 | 27.48 | 7,207,253 | +0.02(+0.06%) |
Apr 18, 2008 | 27.97 | 27.97 | 27.38 | 27.46 | 9,450,305 | -0.10(-0.37%) |
Apr 17, 2008 | 27.78 | 27.90 | 27.54 | 27.56 | 6,111,427 | -0.21(-0.75%) |
Apr 16, 2008 | 27.96 | 27.96 | 27.69 | 27.77 | 8,455,038 | -0.01(-0.03%) |
Apr 15, 2008 | 27.89 | 27.89 | 27.57 | 27.78 | 5,272,662 | -0.04(-0.14%) |
Apr 14, 2008 | 27.67 | 27.89 | 27.65 | 27.82 | 4,604,761 | +0.15(+0.54%) |
Apr 11, 2008 | 27.67 | 28.02 | 27.62 | 27.67 | 5,346,172 | -0.26(-0.93%) |
Apr 10, 2008 | 27.84 | 28.12 | 27.80 | 27.93 | 7,169,119 | +0.03(+0.11%) |
Apr 09, 2008 | 27.85 | 28.01 | 27.70 | 27.90 | 5,210,882 | +0.09(+0.31%) |
Apr 08, 2008 | 27.67 | 27.87 | 27.62 | 27.81 | 4,762,519 | +0.02(+0.06%) |
Apr 07, 2008 | 28.13 | 28.13 | 27.59 | 27.79 | 7,285,874 | -0.19(-0.68%) |
Apr 04, 2008 | 27.62 | 28.17 | 27.58 | 27.98 | 7,568,326 | +0.35(+1.27%) |
Apr 03, 2008 | 27.63 | 27.72 | 27.52 | 27.63 | 5,513,194 | +0.05(+0.18%) |
Apr 02, 2008 | 27.79 | 27.93 | 27.56 | 27.58 | 9,093,283 | -0.22(-0.80%) |
Apr 01, 2008 | 27.78 | 27.84 | 27.54 | 27.81 | 8,045,099 | +0.17(+0.62%) |
Mar 31, 2008 | 27.65 | 27.73 | 27.33 | 27.64 | 7,309,988 | -0.07(-0.27%) |
Mar 28, 2008 | 27.76 | 27.85 | 27.63 | 27.71 | 5,029,333 | +0.15(+0.54%) |
Mar 27, 2008 | 27.63 | 27.69 | 27.40 | 27.56 | 6,432,557 | +0.05(+0.18%) |
Mar 26, 2008 | 27.69 | 27.74 | 27.42 | 27.51 | 6,006,825 | -0.19(-0.68%) |
Mar 25, 2008 | 27.60 | 27.82 | 27.35 | 27.70 | 6,543,157 | +0.17(+0.61%) |
Mar 24, 2008 | 27.55 | 27.64 | 27.36 | 27.53 | 5,901,572 | +0.04(+0.15%) |
Mar 21, 2008 | 27.45 | 27.55 | 27.26 | 27.49 | 7,996,146 | +0.00(+0.00%) |
Mar 20, 2008 | 27.45 | 27.55 | 27.26 | 27.49 | 7,996,146 | +0.08(+0.28%) |
Mar 19, 2008 | 27.70 | 27.78 | 27.41 | 27.41 | 7,023,466 | -0.12(-0.43%) |
Mar 18, 2008 | 27.34 | 27.54 | 27.10 | 27.53 | 7,622,672 | +0.34(+1.24%) |
Mar 17, 2008 | 26.47 | 27.33 | 26.47 | 27.19 | 9,868,926 | +0.13(+0.50%) |
Mar 14, 2008 | 27.56 | 27.56 | 26.76 | 27.06 | 10,754,356 | -0.30(-1.09%) |
Mar 13, 2008 | 26.79 | 27.48 | 26.79 | 27.36 | 7,505,260 | +0.24(+0.90%) |
Mar 12, 2008 | 27.21 | 27.35 | 27.07 | 27.11 | 5,016,484 | +0.00(+0.01%) |
Mar 11, 2008 | 26.99 | 27.11 | 26.68 | 27.11 | 7,212,482 | +0.44(+1.64%) |
Mar 10, 2008 | 26.54 | 26.96 | 26.54 | 26.67 | 7,913,319 | +0.11(+0.40%) |
Mar 07, 2008 | 26.76 | 26.88 | 26.45 | 26.57 | 7,749,144 | -0.29(-1.07%) |
Mar 06, 2008 | 27.10 | 27.17 | 26.83 | 26.85 | 8,757,094 | -0.33(-1.21%) |
Mar 05, 2008 | 27.48 | 27.48 | 26.92 | 27.18 | 6,536,191 | -0.11(-0.40%) |
Mar 04, 2008 | 26.96 | 27.35 | 26.96 | 27.29 | 8,411,661 | +0.04(+0.13%) |