Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 27.21 | 27.34 | 26.58 | 26.87 | 6,563,696 | -0.32(-1.17%) |
May 29, 2008 | 26.84 | 27.31 | 26.52 | 27.19 | 9,518,778 | +0.59(+2.23%) |
May 28, 2008 | 26.79 | 27.05 | 26.33 | 26.59 | 11,932,919 | +0.21(+0.80%) |
May 27, 2008 | 26.21 | 26.82 | 25.90 | 26.38 | 8,929,452 | +0.46(+1.78%) |
May 26, 2008 | 26.73 | 26.73 | 25.53 | 25.92 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.73 | 26.73 | 25.53 | 25.92 | 10,110,116 | -0.91(-3.40%) |
May 22, 2008 | 27.32 | 27.45 | 26.68 | 26.83 | 9,519,755 | -0.31(-1.15%) |
May 21, 2008 | 28.48 | 28.78 | 26.92 | 27.15 | 10,881,635 | -1.34(-4.72%) |
May 20, 2008 | 28.66 | 28.74 | 28.04 | 28.49 | 9,058,680 | -0.38(-1.31%) |
May 19, 2008 | 29.68 | 29.68 | 28.79 | 28.87 | 7,786,787 | -0.68(-2.31%) |
May 16, 2008 | 29.75 | 29.75 | 28.76 | 29.55 | 22,124,030 | -0.73(-2.42%) |
May 15, 2008 | 30.18 | 30.48 | 29.09 | 30.28 | 11,981,430 | +0.54(+1.82%) |
May 14, 2008 | 29.34 | 30.13 | 29.34 | 29.74 | 9,662,191 | +0.61(+2.08%) |
May 13, 2008 | 29.43 | 29.49 | 28.89 | 29.14 | 7,851,741 | -0.29(-1.00%) |
May 12, 2008 | 28.66 | 29.54 | 28.52 | 29.43 | 7,287,115 | +0.80(+2.79%) |
May 09, 2008 | 28.22 | 29.25 | 28.06 | 28.63 | 4,769,245 | +0.07(+0.25%) |
May 08, 2008 | 29.68 | 29.81 | 28.32 | 28.56 | 14,473,594 | -0.66(-2.26%) |
May 07, 2008 | 29.23 | 30.15 | 29.07 | 29.22 | 8,552,935 | -0.05(-0.18%) |
May 06, 2008 | 28.76 | 29.41 | 28.32 | 29.28 | 9,041,435 | +0.37(+1.27%) |
May 05, 2008 | 29.84 | 29.96 | 28.88 | 28.91 | 10,853,763 | -1.15(-3.81%) |
May 02, 2008 | 29.81 | 30.41 | 29.44 | 30.06 | 9,883,758 | +0.68(+2.31%) |
May 01, 2008 | 29.18 | 30.06 | 28.19 | 29.38 | 13,511,956 | +0.08(+0.27%) |
Apr 30, 2008 | 30.29 | 30.48 | 29.12 | 29.30 | 9,935,676 | -0.97(-3.19%) |
Apr 29, 2008 | 29.85 | 30.55 | 29.50 | 30.27 | 7,998,865 | +0.32(+1.08%) |
Apr 28, 2008 | 30.00 | 30.34 | 29.40 | 29.94 | 7,354,330 | -0.44(-1.44%) |
Apr 25, 2008 | 29.14 | 30.53 | 29.14 | 30.38 | 14,652,792 | +1.43(+4.95%) |
Apr 24, 2008 | 28.59 | 29.60 | 28.56 | 28.95 | 11,207,757 | +0.39(+1.37%) |
Apr 23, 2008 | 27.70 | 28.61 | 27.35 | 28.56 | 10,637,515 | +0.91(+3.30%) |
Apr 22, 2008 | 27.58 | 27.77 | 27.12 | 27.64 | 11,061,242 | +0.00(+0.00%) |
Apr 21, 2008 | 27.37 | 27.78 | 27.07 | 27.64 | 5,063,688 | +0.18(+0.66%) |
Apr 18, 2008 | 27.22 | 27.67 | 27.15 | 27.46 | 7,803,268 | +0.74(+2.78%) |
Apr 17, 2008 | 26.40 | 26.83 | 26.17 | 26.72 | 7,231,813 | +0.29(+1.09%) |
Apr 16, 2008 | 26.60 | 26.73 | 26.21 | 26.43 | 6,758,891 | +0.06(+0.23%) |
Apr 15, 2008 | 25.98 | 26.48 | 25.84 | 26.37 | 5,621,694 | +0.49(+1.88%) |
Apr 14, 2008 | 25.81 | 26.23 | 25.53 | 25.89 | 6,632,417 | +0.33(+1.29%) |
Apr 11, 2008 | 25.90 | 26.16 | 25.40 | 25.56 | 12,429,210 | -0.67(-2.54%) |
Apr 10, 2008 | 25.10 | 26.51 | 24.99 | 26.22 | 17,108,704 | +0.79(+3.11%) |
Apr 09, 2008 | 25.97 | 26.41 | 25.20 | 25.43 | 9,331,515 | -0.58(-2.21%) |
Apr 08, 2008 | 25.99 | 26.23 | 25.85 | 26.01 | 7,608,048 | -0.16(-0.62%) |
Apr 07, 2008 | 27.03 | 27.33 | 26.10 | 26.17 | 9,228,138 | -0.71(-2.66%) |
Apr 04, 2008 | 26.93 | 27.31 | 26.54 | 26.88 | 6,935,156 | +0.04(+0.16%) |
Apr 03, 2008 | 26.94 | 27.07 | 26.32 | 26.84 | 8,687,583 | -0.41(-1.52%) |
Apr 02, 2008 | 27.40 | 28.00 | 26.88 | 27.25 | 9,586,502 | -0.09(-0.33%) |
Apr 01, 2008 | 25.92 | 27.58 | 25.92 | 27.34 | 10,851,694 | +1.62(+6.30%) |
Mar 31, 2008 | 25.27 | 26.04 | 25.07 | 25.72 | 8,743,535 | +0.34(+1.32%) |
Mar 28, 2008 | 25.23 | 25.96 | 24.94 | 25.39 | 12,086,857 | -1.31(-4.92%) |
Mar 27, 2008 | 27.10 | 27.74 | 26.70 | 26.70 | 8,249,236 | -0.39(-1.44%) |
Mar 26, 2008 | 27.84 | 27.84 | 26.87 | 27.09 | 6,626,667 | -0.94(-3.36%) |
Mar 25, 2008 | 28.09 | 28.23 | 27.39 | 28.03 | 6,587,055 | +0.10(+0.37%) |
Mar 24, 2008 | 27.37 | 28.53 | 27.29 | 27.93 | 8,169,396 | +0.61(+2.24%) |
Mar 21, 2008 | 25.80 | 27.48 | 25.67 | 27.32 | 11,344,679 | +0.00(+0.00%) |
Mar 20, 2008 | 25.80 | 27.48 | 25.67 | 27.32 | 11,344,679 | +1.65(+6.43%) |
Mar 19, 2008 | 25.59 | 26.26 | 25.48 | 25.67 | 11,307,341 | +0.16(+0.64%) |
Mar 18, 2008 | 24.39 | 25.53 | 24.24 | 25.51 | 10,128,289 | +1.54(+6.40%) |
Mar 17, 2008 | 24.23 | 24.35 | 23.03 | 23.97 | 12,668,429 | -0.83(-3.36%) |
Mar 14, 2008 | 25.07 | 25.25 | 24.26 | 24.81 | 8,457,922 | -0.13(-0.51%) |
Mar 13, 2008 | 24.96 | 25.30 | 24.46 | 24.93 | 12,607,567 | -0.43(-1.68%) |
Mar 12, 2008 | 26.16 | 26.68 | 25.35 | 25.36 | 7,262,706 | -0.70(-2.67%) |
Mar 11, 2008 | 25.86 | 26.55 | 25.19 | 26.05 | 7,177,077 | +0.71(+2.82%) |
Mar 10, 2008 | 25.65 | 25.96 | 25.13 | 25.34 | 8,055,729 | -0.35(-1.35%) |
Mar 07, 2008 | 25.31 | 26.10 | 24.96 | 25.69 | 8,980,851 | +0.12(+0.47%) |
Mar 06, 2008 | 26.71 | 26.99 | 25.49 | 25.57 | 8,989,063 | -1.23(-4.59%) |
Mar 05, 2008 | 27.03 | 27.53 | 26.54 | 26.80 | 6,765,928 | -0.18(-0.67%) |
Mar 04, 2008 | 26.86 | 27.29 | 26.56 | 26.98 | 8,497,726 | -0.20(-0.73%) |