Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 27.86 | 28.06 | 27.47 | 27.90 | 1,252,772 | +0.08(+0.29%) |
May 29, 2008 | 27.25 | 28.01 | 27.12 | 27.82 | 1,635,100 | +0.59(+2.16%) |
May 28, 2008 | 26.98 | 27.32 | 26.87 | 27.23 | 1,212,229 | +0.24(+0.89%) |
May 27, 2008 | 27.56 | 27.70 | 26.85 | 26.99 | 1,205,356 | -0.50(-1.82%) |
May 26, 2008 | 27.75 | 28.01 | 27.37 | 27.50 | 0 | +0.00(+0.00%) |
May 23, 2008 | 27.75 | 28.01 | 27.37 | 27.50 | 859,898 | -0.38(-1.37%) |
May 22, 2008 | 27.51 | 27.92 | 27.37 | 27.88 | 1,111,647 | +0.51(+1.87%) |
May 21, 2008 | 27.86 | 27.99 | 27.23 | 27.37 | 1,064,828 | -0.42(-1.51%) |
May 20, 2008 | 27.26 | 27.96 | 27.26 | 27.78 | 1,181,413 | +0.47(+1.74%) |
May 19, 2008 | 27.47 | 27.63 | 27.25 | 27.31 | 509,381 | -0.28(-1.01%) |
May 16, 2008 | 27.79 | 27.92 | 27.46 | 27.59 | 673,964 | -0.04(-0.16%) |
May 15, 2008 | 27.04 | 27.63 | 27.04 | 27.63 | 1,091,400 | +0.64(+2.38%) |
May 14, 2008 | 26.55 | 27.23 | 26.55 | 26.99 | 1,334,083 | +0.55(+2.08%) |
May 13, 2008 | 26.56 | 26.58 | 26.28 | 26.44 | 706,434 | -0.08(-0.29%) |
May 12, 2008 | 26.42 | 26.61 | 26.25 | 26.52 | 687,045 | +0.26(+1.00%) |
May 09, 2008 | 26.21 | 26.67 | 26.19 | 26.25 | 741,990 | +0.14(+0.52%) |
May 08, 2008 | 26.00 | 26.30 | 25.87 | 26.12 | 1,089,421 | -0.02(-0.08%) |
May 07, 2008 | 26.42 | 26.58 | 26.00 | 26.14 | 946,895 | -0.28(-1.07%) |
May 06, 2008 | 26.07 | 26.50 | 25.85 | 26.42 | 943,586 | +0.20(+0.77%) |
May 05, 2008 | 26.92 | 26.92 | 26.14 | 26.22 | 1,645,065 | -0.54(-2.04%) |
May 02, 2008 | 26.56 | 26.95 | 26.50 | 26.77 | 1,170,732 | +0.46(+1.76%) |
May 01, 2008 | 25.79 | 26.53 | 25.61 | 26.30 | 1,376,493 | +0.24(+0.92%) |
Apr 30, 2008 | 25.53 | 26.22 | 25.53 | 26.06 | 1,385,723 | +0.72(+2.84%) |
Apr 29, 2008 | 25.55 | 25.71 | 25.29 | 25.34 | 1,133,097 | -0.37(-1.44%) |
Apr 28, 2008 | 25.34 | 25.98 | 25.34 | 25.71 | 1,225,492 | -0.09(-0.36%) |
Apr 25, 2008 | 25.80 | 25.88 | 25.45 | 25.81 | 894,950 | +0.04(+0.15%) |
Apr 24, 2008 | 25.43 | 25.89 | 25.17 | 25.77 | 1,052,967 | +0.29(+1.15%) |
Apr 23, 2008 | 25.79 | 25.89 | 25.34 | 25.47 | 815,766 | -0.51(-1.97%) |
Apr 22, 2008 | 26.46 | 26.46 | 25.72 | 25.99 | 1,543,268 | -0.48(-1.81%) |
Apr 21, 2008 | 26.16 | 26.52 | 26.08 | 26.47 | 1,267,125 | +0.38(+1.44%) |
Apr 18, 2008 | 25.88 | 26.53 | 25.88 | 26.09 | 1,963,234 | +0.63(+2.48%) |
Apr 17, 2008 | 25.53 | 25.63 | 25.20 | 25.46 | 1,642,991 | -0.03(-0.11%) |
Apr 16, 2008 | 25.03 | 25.50 | 24.88 | 25.49 | 1,097,658 | +0.93(+3.79%) |
Apr 15, 2008 | 24.59 | 24.71 | 24.41 | 24.55 | 759,788 | +0.10(+0.42%) |
Apr 14, 2008 | 24.71 | 24.71 | 24.25 | 24.45 | 1,200,308 | -0.29(-1.19%) |
Apr 11, 2008 | 24.83 | 24.96 | 24.65 | 24.74 | 1,055,205 | -0.50(-1.96%) |
Apr 10, 2008 | 25.25 | 25.26 | 24.72 | 25.24 | 1,451,702 | +0.11(+0.46%) |
Apr 09, 2008 | 25.64 | 25.64 | 24.98 | 25.13 | 1,085,703 | -0.38(-1.50%) |
Apr 08, 2008 | 25.73 | 25.76 | 25.28 | 25.51 | 898,683 | -0.40(-1.56%) |
Apr 07, 2008 | 26.12 | 26.12 | 25.82 | 25.91 | 1,135,053 | -0.04(-0.15%) |
Apr 04, 2008 | 26.43 | 26.63 | 25.91 | 25.95 | 1,577,555 | -0.49(-1.86%) |
Apr 03, 2008 | 26.19 | 26.57 | 26.07 | 26.44 | 1,635,695 | +0.46(+1.76%) |
Apr 02, 2008 | 26.16 | 26.47 | 25.92 | 25.98 | 1,910,233 | -0.05(-0.21%) |
Apr 01, 2008 | 25.74 | 26.08 | 25.68 | 26.04 | 1,681,750 | +0.70(+2.75%) |
Mar 31, 2008 | 24.38 | 25.45 | 24.28 | 25.34 | 3,287,525 | +0.80(+3.24%) |
Mar 28, 2008 | 25.51 | 25.69 | 24.52 | 24.54 | 1,839,153 | -0.98(-3.84%) |
Mar 27, 2008 | 25.57 | 25.82 | 25.38 | 25.52 | 1,747,816 | +0.19(+0.75%) |
Mar 26, 2008 | 25.92 | 25.92 | 25.16 | 25.33 | 1,374,359 | -0.70(-2.70%) |
Mar 25, 2008 | 25.75 | 26.07 | 25.46 | 26.04 | 4,040,518 | +0.51(+1.98%) |
Mar 24, 2008 | 24.91 | 25.68 | 24.88 | 25.53 | 2,400,761 | +0.59(+2.36%) |
Mar 21, 2008 | 24.34 | 25.02 | 23.83 | 24.94 | 2,841,055 | +0.00(+0.00%) |
Mar 20, 2008 | 24.34 | 25.02 | 23.83 | 24.94 | 2,841,055 | +0.54(+2.21%) |
Mar 19, 2008 | 25.41 | 25.96 | 24.37 | 24.40 | 2,915,316 | -1.13(-4.44%) |
Mar 18, 2008 | 25.93 | 25.93 | 24.33 | 25.53 | 2,743,019 | +1.30(+5.35%) |
Mar 17, 2008 | 24.25 | 24.46 | 23.46 | 24.24 | 3,817,596 | -0.92(-3.66%) |
Mar 14, 2008 | 25.85 | 25.95 | 25.13 | 25.16 | 2,999,809 | -1.01(-3.85%) |
Mar 13, 2008 | 25.81 | 26.25 | 25.50 | 26.17 | 4,318,157 | +0.13(+0.50%) |
Mar 12, 2008 | 25.93 | 26.39 | 25.54 | 26.04 | 3,571,151 | +0.21(+0.82%) |
Mar 11, 2008 | 25.59 | 26.12 | 24.99 | 25.82 | 3,181,691 | +1.03(+4.15%) |
Mar 10, 2008 | 25.31 | 25.50 | 24.75 | 24.79 | 2,092,645 | -0.49(-1.94%) |
Mar 07, 2008 | 25.07 | 25.93 | 24.99 | 25.28 | 3,060,804 | +0.03(+0.11%) |
Mar 06, 2008 | 26.19 | 26.28 | 25.23 | 25.26 | 2,427,968 | -1.06(-4.04%) |
Mar 05, 2008 | 26.85 | 26.85 | 26.01 | 26.32 | 1,848,387 | +0.06(+0.23%) |
Mar 04, 2008 | 26.53 | 26.53 | 25.70 | 26.26 | 2,377,755 | -0.31(-1.15%) |