Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 27.39 | 28.07 | 27.26 | 27.95 | 1,356,178 | +0.48(+1.76%) |
May 29, 2008 | 27.30 | 27.49 | 26.97 | 27.47 | 933,866 | +0.02(+0.07%) |
May 28, 2008 | 27.16 | 27.59 | 26.95 | 27.45 | 891,089 | +0.28(+1.03%) |
May 27, 2008 | 27.08 | 27.25 | 26.65 | 27.17 | 708,566 | -0.03(-0.11%) |
May 26, 2008 | 27.29 | 27.43 | 26.68 | 27.20 | 0 | +0.00(+0.00%) |
May 23, 2008 | 27.29 | 27.43 | 26.68 | 27.20 | 1,251,651 | -0.08(-0.28%) |
May 22, 2008 | 27.30 | 27.71 | 26.93 | 27.28 | 1,049,780 | -0.16(-0.57%) |
May 21, 2008 | 27.90 | 28.03 | 27.28 | 27.43 | 968,939 | -0.36(-1.29%) |
May 20, 2008 | 27.52 | 28.05 | 27.24 | 27.79 | 885,985 | +0.04(+0.14%) |
May 19, 2008 | 28.12 | 28.15 | 27.49 | 27.75 | 1,251,113 | -0.24(-0.87%) |
May 16, 2008 | 28.33 | 28.33 | 27.56 | 27.99 | 1,270,757 | -0.23(-0.82%) |
May 15, 2008 | 27.71 | 28.33 | 27.71 | 28.23 | 1,989,578 | +0.37(+1.32%) |
May 14, 2008 | 27.37 | 28.19 | 27.17 | 27.86 | 2,142,559 | +0.63(+2.31%) |
May 13, 2008 | 26.90 | 27.24 | 26.70 | 27.23 | 1,090,090 | +0.28(+1.04%) |
May 12, 2008 | 26.36 | 27.00 | 26.17 | 26.95 | 1,242,140 | +0.54(+2.06%) |
May 09, 2008 | 26.39 | 26.52 | 26.04 | 26.40 | 503,867 | -0.21(-0.80%) |
May 08, 2008 | 26.04 | 26.91 | 25.77 | 26.62 | 1,772,154 | +0.69(+2.65%) |
May 07, 2008 | 26.58 | 26.58 | 25.85 | 25.93 | 1,305,788 | -0.43(-1.62%) |
May 06, 2008 | 25.93 | 26.43 | 25.89 | 26.36 | 1,525,093 | +0.32(+1.23%) |
May 05, 2008 | 25.52 | 26.41 | 25.52 | 26.04 | 1,624,046 | +0.35(+1.36%) |
May 02, 2008 | 26.16 | 26.28 | 25.32 | 25.69 | 1,674,619 | -0.41(-1.56%) |
May 01, 2008 | 26.14 | 26.32 | 25.55 | 26.09 | 2,068,336 | +0.09(+0.34%) |
Apr 30, 2008 | 25.87 | 26.28 | 25.79 | 26.01 | 1,342,459 | +0.23(+0.90%) |
Apr 29, 2008 | 26.35 | 26.35 | 25.72 | 25.77 | 1,343,257 | -0.59(-2.24%) |
Apr 28, 2008 | 26.78 | 26.78 | 26.26 | 26.36 | 1,108,848 | -0.29(-1.09%) |
Apr 25, 2008 | 26.53 | 26.84 | 26.34 | 26.66 | 1,184,216 | +0.22(+0.84%) |
Apr 24, 2008 | 26.30 | 26.76 | 25.60 | 26.43 | 2,133,443 | +0.16(+0.59%) |
Apr 23, 2008 | 26.70 | 26.94 | 26.14 | 26.28 | 1,776,364 | -0.44(-1.63%) |
Apr 22, 2008 | 27.02 | 27.22 | 26.54 | 26.71 | 1,785,009 | -0.24(-0.90%) |
Apr 21, 2008 | 27.23 | 27.57 | 26.96 | 26.96 | 2,222,777 | -0.49(-1.80%) |
Apr 18, 2008 | 27.01 | 27.50 | 26.61 | 27.45 | 2,433,401 | +0.82(+3.09%) |
Apr 17, 2008 | 26.51 | 27.05 | 25.63 | 26.63 | 6,385,585 | +1.56(+6.22%) |
Apr 16, 2008 | 24.61 | 25.38 | 24.55 | 25.07 | 3,434,714 | +0.79(+3.27%) |
Apr 15, 2008 | 23.94 | 24.32 | 23.86 | 24.27 | 1,211,113 | +0.38(+1.58%) |
Apr 14, 2008 | 23.64 | 24.08 | 23.46 | 23.89 | 1,865,429 | +0.18(+0.78%) |
Apr 11, 2008 | 23.75 | 23.81 | 23.49 | 23.71 | 939,475 | -0.24(-1.01%) |
Apr 10, 2008 | 24.19 | 24.20 | 23.72 | 23.95 | 970,333 | -0.33(-1.36%) |
Apr 09, 2008 | 24.73 | 24.73 | 24.00 | 24.28 | 1,214,395 | -0.58(-2.34%) |
Apr 08, 2008 | 24.89 | 25.20 | 24.62 | 24.86 | 827,704 | -0.13(-0.50%) |
Apr 07, 2008 | 25.85 | 25.85 | 24.70 | 24.99 | 1,350,096 | -0.71(-2.75%) |
Apr 04, 2008 | 25.35 | 25.75 | 25.21 | 25.70 | 939,127 | +0.49(+1.96%) |
Apr 03, 2008 | 24.82 | 25.37 | 24.68 | 25.20 | 931,229 | +0.11(+0.42%) |
Apr 02, 2008 | 25.01 | 25.39 | 24.69 | 25.10 | 1,108,731 | +0.15(+0.58%) |
Apr 01, 2008 | 24.45 | 25.12 | 24.19 | 24.95 | 1,976,252 | +0.57(+2.34%) |
Mar 31, 2008 | 24.00 | 24.44 | 23.92 | 24.38 | 975,287 | +0.40(+1.66%) |
Mar 28, 2008 | 23.86 | 24.13 | 23.79 | 23.98 | 786,211 | +0.01(+0.04%) |
Mar 27, 2008 | 24.32 | 24.37 | 23.87 | 23.97 | 841,843 | -0.43(-1.75%) |
Mar 26, 2008 | 24.22 | 24.71 | 24.18 | 24.40 | 1,007,652 | +0.12(+0.48%) |
Mar 25, 2008 | 23.80 | 24.50 | 23.72 | 24.28 | 1,063,631 | +0.63(+2.66%) |
Mar 24, 2008 | 23.07 | 23.95 | 22.95 | 23.65 | 937,824 | +0.54(+2.35%) |
Mar 21, 2008 | 22.68 | 23.19 | 22.31 | 23.11 | 860,523 | +0.00(+0.00%) |
Mar 20, 2008 | 22.68 | 23.19 | 22.31 | 23.11 | 860,523 | +0.34(+1.49%) |
Mar 19, 2008 | 23.56 | 23.63 | 22.74 | 22.77 | 1,067,626 | -0.76(-3.21%) |
Mar 18, 2008 | 23.33 | 23.79 | 22.84 | 23.53 | 1,317,877 | +0.53(+2.32%) |
Mar 17, 2008 | 23.02 | 23.37 | 22.87 | 22.99 | 1,382,095 | -0.76(-3.18%) |
Mar 14, 2008 | 24.19 | 24.24 | 23.35 | 23.75 | 1,090,464 | -0.35(-1.45%) |
Mar 13, 2008 | 23.25 | 24.23 | 23.25 | 24.10 | 1,075,296 | +0.44(+1.84%) |
Mar 12, 2008 | 23.88 | 24.27 | 23.63 | 23.66 | 1,188,715 | -0.13(-0.53%) |
Mar 11, 2008 | 24.15 | 24.20 | 23.19 | 23.79 | 1,111,827 | +0.17(+0.74%) |
Mar 10, 2008 | 24.68 | 24.68 | 23.56 | 23.61 | 1,412,360 | -0.02(-0.08%) |
Mar 07, 2008 | 23.50 | 23.93 | 23.28 | 23.63 | 1,059,068 | -0.02(-0.08%) |
Mar 06, 2008 | 23.93 | 24.04 | 23.59 | 23.65 | 773,194 | -0.34(-1.41%) |
Mar 05, 2008 | 23.82 | 24.15 | 23.74 | 23.99 | 1,108,775 | +0.12(+0.49%) |
Mar 04, 2008 | 24.22 | 24.38 | 23.49 | 23.87 | 1,184,031 | -0.51(-2.11%) |