Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 26.51 | 26.80 | 26.37 | 26.43 | 6,850,245 | -0.02(-0.09%) |
May 29, 2008 | 26.15 | 26.60 | 26.02 | 26.45 | 6,232,100 | +0.32(+1.23%) |
May 28, 2008 | 26.03 | 26.18 | 25.89 | 26.13 | 5,263,455 | +0.09(+0.35%) |
May 27, 2008 | 25.37 | 26.09 | 25.29 | 26.04 | 5,349,026 | +0.88(+3.51%) |
May 26, 2008 | 25.39 | 25.57 | 24.90 | 25.16 | 4,853,823 | +0.00(+0.00%) |
May 23, 2008 | 25.39 | 25.57 | 24.90 | 25.16 | 4,853,823 | -0.49(-1.90%) |
May 22, 2008 | 25.37 | 25.89 | 25.28 | 25.64 | 3,840,343 | +0.35(+1.38%) |
May 21, 2008 | 25.60 | 25.87 | 25.15 | 25.29 | 6,263,040 | -0.22(-0.88%) |
May 20, 2008 | 26.34 | 26.36 | 25.33 | 25.52 | 8,456,285 | -0.97(-3.66%) |
May 19, 2008 | 26.53 | 26.97 | 26.29 | 26.49 | 5,627,277 | +0.18(+0.68%) |
May 16, 2008 | 26.76 | 26.76 | 25.68 | 26.31 | 6,257,266 | -0.21(-0.78%) |
May 15, 2008 | 26.17 | 26.57 | 26.05 | 26.51 | 5,997,278 | +0.26(+1.00%) |
May 14, 2008 | 25.29 | 26.86 | 25.13 | 26.25 | 8,871,217 | +0.93(+3.69%) |
May 13, 2008 | 25.41 | 25.54 | 25.02 | 25.32 | 3,949,184 | -0.02(-0.07%) |
May 12, 2008 | 25.14 | 25.44 | 24.85 | 25.33 | 3,393,468 | +0.18(+0.71%) |
May 09, 2008 | 24.95 | 25.47 | 24.78 | 25.16 | 2,434,104 | -0.04(-0.16%) |
May 08, 2008 | 25.17 | 25.41 | 24.81 | 25.20 | 4,346,922 | +0.10(+0.41%) |
May 07, 2008 | 25.37 | 25.86 | 25.03 | 25.09 | 6,530,529 | -0.44(-1.71%) |
May 06, 2008 | 25.47 | 25.75 | 24.90 | 25.53 | 6,798,263 | -0.01(-0.05%) |
May 05, 2008 | 25.88 | 26.23 | 25.33 | 25.54 | 4,937,741 | -0.42(-1.61%) |
May 02, 2008 | 26.33 | 26.50 | 25.40 | 25.96 | 5,969,975 | -0.13(-0.51%) |
May 01, 2008 | 24.96 | 26.27 | 24.82 | 26.09 | 6,745,078 | +1.06(+4.24%) |
Apr 30, 2008 | 26.36 | 26.36 | 24.82 | 25.03 | 10,821,976 | -1.17(-4.48%) |
Apr 29, 2008 | 26.22 | 26.50 | 25.91 | 26.21 | 5,287,036 | -0.02(-0.07%) |
Apr 28, 2008 | 26.11 | 26.41 | 25.74 | 26.22 | 6,136,172 | +0.17(+0.66%) |
Apr 25, 2008 | 26.02 | 26.22 | 25.32 | 26.05 | 7,567,686 | +0.41(+1.59%) |
Apr 24, 2008 | 24.65 | 26.04 | 24.64 | 25.64 | 12,338,358 | +0.94(+3.80%) |
Apr 23, 2008 | 24.07 | 24.90 | 23.96 | 24.70 | 8,093,051 | +0.83(+3.46%) |
Apr 22, 2008 | 24.52 | 24.52 | 23.56 | 23.88 | 7,785,531 | -1.09(-4.36%) |
Apr 21, 2008 | 24.40 | 25.06 | 24.20 | 24.97 | 6,227,191 | +0.42(+1.73%) |
Apr 18, 2008 | 24.70 | 24.84 | 24.17 | 24.54 | 7,660,784 | +0.16(+0.66%) |
Apr 17, 2008 | 24.51 | 24.75 | 23.79 | 24.38 | 9,613,525 | -0.39(-1.57%) |
Apr 16, 2008 | 23.37 | 25.08 | 23.33 | 24.77 | 11,869,870 | +1.93(+8.43%) |
Apr 15, 2008 | 23.48 | 23.48 | 22.49 | 22.85 | 12,487,637 | -0.76(-3.21%) |
Apr 14, 2008 | 23.69 | 24.13 | 23.52 | 23.60 | 5,637,997 | -0.18(-0.77%) |
Apr 11, 2008 | 23.79 | 24.58 | 23.70 | 23.79 | 8,382,416 | -0.96(-3.87%) |
Apr 10, 2008 | 24.34 | 24.92 | 24.02 | 24.74 | 7,066,949 | +0.37(+1.50%) |
Apr 09, 2008 | 23.59 | 24.51 | 23.47 | 24.38 | 10,267,715 | +0.77(+3.25%) |
Apr 08, 2008 | 23.98 | 24.01 | 23.44 | 23.61 | 10,204,786 | -0.92(-3.76%) |
Apr 07, 2008 | 24.15 | 25.04 | 23.96 | 24.53 | 17,323,468 | +1.51(+6.57%) |
Apr 04, 2008 | 23.18 | 23.39 | 22.69 | 23.02 | 5,735,593 | -0.15(-0.67%) |
Apr 03, 2008 | 22.57 | 23.44 | 22.53 | 23.17 | 6,923,670 | +0.39(+1.71%) |
Apr 02, 2008 | 22.30 | 22.94 | 22.22 | 22.78 | 8,503,538 | +0.49(+2.18%) |
Apr 01, 2008 | 21.57 | 22.35 | 21.53 | 22.30 | 9,038,340 | +1.04(+4.88%) |
Mar 31, 2008 | 21.20 | 21.44 | 21.07 | 21.26 | 4,703,124 | +0.11(+0.51%) |
Mar 28, 2008 | 21.18 | 21.76 | 21.10 | 21.15 | 6,057,694 | -0.13(-0.59%) |
Mar 27, 2008 | 21.82 | 21.83 | 21.28 | 21.28 | 6,670,869 | +0.07(+0.35%) |
Mar 26, 2008 | 21.45 | 21.45 | 20.68 | 21.20 | 5,939,688 | -0.23(-1.07%) |
Mar 25, 2008 | 21.43 | 21.71 | 21.27 | 21.43 | 7,254,793 | +0.03(+0.13%) |
Mar 24, 2008 | 20.50 | 21.70 | 20.49 | 21.40 | 8,720,347 | +0.87(+4.21%) |
Mar 21, 2008 | 20.46 | 20.58 | 20.07 | 20.54 | 10,353,828 | +0.00(+0.00%) |
Mar 20, 2008 | 20.46 | 20.58 | 20.07 | 20.54 | 10,353,828 | +0.13(+0.65%) |
Mar 19, 2008 | 21.18 | 21.51 | 20.41 | 20.41 | 10,802,901 | -0.89(-4.17%) |
Mar 18, 2008 | 20.73 | 21.30 | 20.37 | 21.29 | 11,555,540 | +0.88(+4.32%) |
Mar 17, 2008 | 20.34 | 20.78 | 20.20 | 20.41 | 18,172,718 | -0.32(-1.55%) |
Mar 14, 2008 | 21.92 | 22.06 | 20.58 | 20.73 | 17,097,578 | -1.09(-5.01%) |
Mar 13, 2008 | 21.44 | 22.23 | 20.97 | 21.83 | 17,848,124 | +0.17(+0.77%) |
Mar 12, 2008 | 22.79 | 23.20 | 21.59 | 21.66 | 27,059,612 | -2.37(-9.85%) |
Mar 11, 2008 | 23.78 | 24.10 | 23.49 | 24.03 | 7,957,194 | +0.66(+2.82%) |
Mar 10, 2008 | 23.92 | 24.04 | 23.32 | 23.37 | 6,498,392 | -0.57(-2.39%) |
Mar 07, 2008 | 23.50 | 24.35 | 23.47 | 23.94 | 8,705,762 | +0.36(+1.53%) |
Mar 06, 2008 | 23.92 | 24.05 | 23.49 | 23.58 | 5,796,281 | -0.38(-1.58%) |
Mar 05, 2008 | 23.87 | 24.17 | 23.72 | 23.96 | 7,386,934 | +0.09(+0.38%) |
Mar 04, 2008 | 23.70 | 23.93 | 23.15 | 23.87 | 8,320,536 | +0.01(+0.05%) |