Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 27.49 | 28.09 | 27.33 | 27.92 | 6,230,168 | +0.61(+2.22%) |
May 29, 2008 | 27.38 | 27.48 | 27.07 | 27.31 | 6,248,781 | -0.02(-0.07%) |
May 28, 2008 | 27.08 | 27.48 | 27.08 | 27.33 | 4,541,222 | +0.24(+0.87%) |
May 27, 2008 | 27.14 | 27.26 | 26.84 | 27.09 | 4,901,674 | +0.01(+0.04%) |
May 26, 2008 | 27.40 | 27.40 | 26.78 | 27.08 | 0 | +0.00(+0.00%) |
May 23, 2008 | 27.40 | 27.40 | 26.78 | 27.08 | 4,954,981 | -0.32(-1.16%) |
May 22, 2008 | 27.44 | 27.62 | 27.17 | 27.40 | 7,282,882 | -0.11(-0.42%) |
May 21, 2008 | 28.05 | 28.16 | 27.44 | 27.52 | 4,593,406 | -0.41(-1.47%) |
May 20, 2008 | 27.88 | 28.09 | 27.52 | 27.93 | 6,030,118 | -0.15(-0.52%) |
May 19, 2008 | 28.43 | 28.61 | 28.04 | 28.07 | 6,720,658 | -0.52(-1.82%) |
May 16, 2008 | 28.70 | 28.90 | 28.35 | 28.59 | 5,022,112 | +0.00(+0.00%) |
May 15, 2008 | 28.18 | 28.62 | 27.94 | 28.59 | 4,998,675 | +0.38(+1.34%) |
May 14, 2008 | 28.01 | 28.49 | 27.98 | 28.22 | 3,018,558 | +0.22(+0.78%) |
May 13, 2008 | 28.08 | 28.41 | 27.86 | 28.00 | 4,105,697 | -0.00(-0.01%) |
May 12, 2008 | 27.71 | 28.06 | 27.39 | 28.00 | 2,837,381 | +0.48(+1.74%) |
May 09, 2008 | 27.30 | 27.66 | 27.20 | 27.52 | 1,696,311 | -0.09(-0.34%) |
May 08, 2008 | 27.18 | 27.73 | 27.01 | 27.62 | 4,746,956 | +0.44(+1.62%) |
May 07, 2008 | 27.63 | 27.63 | 27.13 | 27.18 | 4,122,711 | -0.39(-1.41%) |
May 06, 2008 | 27.39 | 27.61 | 27.18 | 27.57 | 2,795,154 | +0.00(+0.01%) |
May 05, 2008 | 27.96 | 27.96 | 27.24 | 27.56 | 6,784,569 | -0.29(-1.05%) |
May 02, 2008 | 28.47 | 28.57 | 27.62 | 27.86 | 6,053,939 | -0.29(-1.03%) |
May 01, 2008 | 27.88 | 28.27 | 27.85 | 28.14 | 5,611,828 | +0.28(+1.01%) |
Apr 30, 2008 | 28.11 | 28.38 | 27.78 | 27.86 | 8,237,438 | +0.05(+0.19%) |
Apr 29, 2008 | 27.89 | 28.14 | 27.72 | 27.81 | 3,064,243 | -0.07(-0.24%) |
Apr 28, 2008 | 27.86 | 28.01 | 27.64 | 27.88 | 3,693,632 | +0.18(+0.64%) |
Apr 25, 2008 | 27.64 | 27.82 | 27.38 | 27.70 | 4,199,629 | +0.29(+1.04%) |
Apr 24, 2008 | 27.19 | 27.62 | 26.77 | 27.41 | 5,495,585 | +0.33(+1.21%) |
Apr 23, 2008 | 27.07 | 27.27 | 26.68 | 27.08 | 5,205,761 | +0.12(+0.44%) |
Apr 22, 2008 | 26.90 | 27.14 | 26.66 | 26.97 | 5,218,695 | +0.00(+0.01%) |
Apr 21, 2008 | 26.70 | 27.06 | 26.66 | 26.96 | 5,256,453 | +0.12(+0.44%) |
Apr 18, 2008 | 26.87 | 27.12 | 26.53 | 26.84 | 9,175,740 | +0.36(+1.36%) |
Apr 17, 2008 | 26.38 | 26.75 | 26.08 | 26.48 | 23,577,384 | -0.97(-3.54%) |
Apr 16, 2008 | 26.79 | 27.46 | 26.79 | 27.46 | 5,057,324 | +0.78(+2.92%) |
Apr 15, 2008 | 26.52 | 26.81 | 26.34 | 26.68 | 8,662,944 | +0.30(+1.14%) |
Apr 14, 2008 | 26.96 | 26.96 | 26.28 | 26.38 | 7,586,583 | -0.54(-1.99%) |
Apr 11, 2008 | 27.27 | 27.39 | 26.82 | 26.91 | 8,600,198 | -0.87(-3.12%) |
Apr 10, 2008 | 27.67 | 27.89 | 27.55 | 27.78 | 4,874,913 | -0.00(-0.01%) |
Apr 09, 2008 | 28.08 | 28.12 | 27.62 | 27.78 | 4,296,778 | -0.33(-1.17%) |
Apr 08, 2008 | 27.86 | 28.15 | 27.66 | 28.11 | 3,740,117 | +0.11(+0.41%) |
Apr 07, 2008 | 28.46 | 28.46 | 27.81 | 28.00 | 4,161,896 | -0.16(-0.56%) |
Apr 04, 2008 | 27.94 | 28.24 | 27.72 | 28.16 | 5,035,696 | +0.35(+1.27%) |
Apr 03, 2008 | 27.95 | 27.95 | 27.53 | 27.80 | 5,583,821 | -0.17(-0.63%) |
Apr 02, 2008 | 28.35 | 28.36 | 27.88 | 27.98 | 5,402,807 | -0.24(-0.84%) |
Apr 01, 2008 | 27.41 | 28.21 | 27.41 | 28.21 | 4,804,466 | +1.06(+3.91%) |
Mar 31, 2008 | 26.94 | 27.29 | 26.73 | 27.15 | 4,891,389 | +0.33(+1.21%) |
Mar 28, 2008 | 27.38 | 27.38 | 26.71 | 26.83 | 6,617,762 | -0.39(-1.43%) |
Mar 27, 2008 | 27.69 | 27.70 | 27.16 | 27.22 | 5,189,473 | -0.36(-1.31%) |
Mar 26, 2008 | 27.82 | 27.85 | 27.22 | 27.58 | 5,644,302 | -0.33(-1.19%) |
Mar 25, 2008 | 27.60 | 28.02 | 27.33 | 27.91 | 5,276,438 | +0.27(+0.98%) |
Mar 24, 2008 | 27.44 | 27.89 | 27.20 | 27.64 | 5,657,326 | +0.36(+1.31%) |
Mar 21, 2008 | 26.94 | 27.28 | 26.67 | 27.28 | 7,321,793 | +0.00(+0.00%) |
Mar 20, 2008 | 26.94 | 27.28 | 26.67 | 27.28 | 7,321,793 | +0.51(+1.92%) |
Mar 19, 2008 | 27.14 | 28.38 | 26.77 | 26.77 | 5,966,213 | -0.38(-1.38%) |
Mar 18, 2008 | 26.34 | 27.14 | 26.16 | 27.14 | 7,162,343 | +1.30(+5.02%) |
Mar 17, 2008 | 25.23 | 26.17 | 24.20 | 25.84 | 7,660,911 | -0.03(-0.10%) |
Mar 14, 2008 | 26.26 | 26.26 | 25.51 | 25.87 | 9,858,366 | -0.14(-0.52%) |
Mar 13, 2008 | 25.33 | 26.06 | 24.98 | 26.01 | 8,163,346 | +0.23(+0.90%) |
Mar 12, 2008 | 25.78 | 26.14 | 25.69 | 25.77 | 5,686,041 | +0.07(+0.28%) |
Mar 11, 2008 | 25.59 | 25.84 | 25.17 | 25.70 | 8,157,395 | +0.66(+2.62%) |
Mar 10, 2008 | 25.67 | 25.71 | 24.94 | 25.04 | 7,917,418 | -0.69(-2.69%) |
Mar 07, 2008 | 25.82 | 26.15 | 25.58 | 25.74 | 7,911,439 | -0.34(-1.31%) |
Mar 06, 2008 | 26.39 | 26.56 | 26.07 | 26.08 | 6,588,100 | -0.38(-1.42%) |
Mar 05, 2008 | 26.27 | 26.89 | 26.14 | 26.46 | 9,970,768 | -0.14(-0.51%) |
Mar 04, 2008 | 26.33 | 26.69 | 26.12 | 26.59 | 8,030,976 | +0.07(+0.27%) |