Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 29.58 | 30.09 | 29.27 | 29.89 | 8,987,327 | +0.36(+1.24%) |
May 29, 2008 | 28.32 | 29.85 | 28.32 | 29.53 | 20,060,902 | +1.36(+4.82%) |
May 28, 2008 | 27.82 | 28.31 | 27.60 | 28.17 | 8,997,987 | +0.48(+1.73%) |
May 27, 2008 | 27.70 | 28.28 | 27.21 | 27.69 | 8,818,739 | -0.03(-0.12%) |
May 26, 2008 | 27.33 | 28.16 | 27.21 | 27.72 | 0 | +0.00(+0.00%) |
May 23, 2008 | 27.33 | 28.16 | 27.21 | 27.72 | 8,957,819 | +0.31(+1.14%) |
May 22, 2008 | 27.31 | 27.53 | 26.89 | 27.41 | 8,061,923 | +0.12(+0.45%) |
May 21, 2008 | 27.75 | 28.01 | 27.22 | 27.29 | 9,602,562 | -0.46(-1.66%) |
May 20, 2008 | 28.13 | 28.15 | 27.44 | 27.75 | 8,080,381 | -0.47(-1.68%) |
May 19, 2008 | 28.81 | 28.82 | 28.11 | 28.22 | 6,698,635 | -0.60(-2.09%) |
May 16, 2008 | 29.08 | 29.08 | 28.32 | 28.82 | 7,210,324 | -0.15(-0.53%) |
May 15, 2008 | 28.73 | 29.05 | 28.22 | 28.98 | 7,277,471 | +0.24(+0.85%) |
May 14, 2008 | 28.12 | 28.89 | 27.93 | 28.73 | 7,905,867 | +0.80(+2.86%) |
May 13, 2008 | 27.84 | 28.09 | 27.54 | 27.93 | 6,718,029 | -0.03(-0.09%) |
May 12, 2008 | 26.97 | 28.02 | 26.94 | 27.96 | 9,422,336 | +1.11(+4.15%) |
May 09, 2008 | 26.88 | 27.18 | 26.68 | 26.85 | 4,443,518 | -0.08(-0.29%) |
May 08, 2008 | 28.17 | 28.17 | 26.74 | 26.92 | 14,021,326 | -0.90(-3.22%) |
May 07, 2008 | 28.59 | 28.67 | 27.72 | 27.82 | 7,304,548 | -0.63(-2.23%) |
May 06, 2008 | 27.90 | 28.72 | 27.81 | 28.45 | 6,602,035 | +0.37(+1.32%) |
May 05, 2008 | 28.59 | 28.61 | 27.92 | 28.08 | 7,465,732 | -0.68(-2.36%) |
May 02, 2008 | 28.85 | 29.03 | 28.33 | 28.76 | 10,003,093 | +0.08(+0.27%) |
May 01, 2008 | 27.55 | 28.68 | 27.40 | 28.68 | 9,023,293 | +1.14(+4.14%) |
Apr 30, 2008 | 28.53 | 28.54 | 27.40 | 27.54 | 8,338,602 | -0.87(-3.06%) |
Apr 29, 2008 | 29.04 | 29.37 | 28.20 | 28.41 | 9,796,385 | -0.60(-2.07%) |
Apr 28, 2008 | 28.97 | 29.42 | 28.56 | 29.02 | 9,338,637 | +0.15(+0.51%) |
Apr 25, 2008 | 28.32 | 28.89 | 28.08 | 28.87 | 9,557,922 | +0.73(+2.59%) |
Apr 24, 2008 | 27.84 | 28.65 | 27.54 | 28.14 | 10,536,493 | +0.22(+0.78%) |
Apr 23, 2008 | 27.18 | 27.99 | 27.07 | 27.92 | 6,896,284 | +0.79(+2.93%) |
Apr 22, 2008 | 27.87 | 27.87 | 26.92 | 27.13 | 7,154,090 | -0.90(-3.20%) |
Apr 21, 2008 | 27.79 | 28.17 | 27.61 | 28.02 | 7,520,458 | -0.04(-0.14%) |
Apr 18, 2008 | 27.54 | 28.14 | 27.54 | 28.06 | 11,849,412 | +0.86(+3.15%) |
Apr 17, 2008 | 27.35 | 27.35 | 26.90 | 27.20 | 5,825,044 | -0.19(-0.70%) |
Apr 16, 2008 | 26.99 | 27.45 | 26.72 | 27.40 | 7,036,834 | +0.66(+2.47%) |
Apr 15, 2008 | 26.41 | 26.79 | 26.11 | 26.74 | 7,280,308 | +0.47(+1.78%) |
Apr 14, 2008 | 26.25 | 26.53 | 25.97 | 26.27 | 7,953,902 | -0.10(-0.36%) |
Apr 11, 2008 | 26.67 | 27.02 | 26.31 | 26.37 | 6,575,238 | -0.58(-2.16%) |
Apr 10, 2008 | 26.48 | 27.37 | 26.43 | 26.95 | 7,873,072 | +0.52(+1.99%) |
Apr 09, 2008 | 27.18 | 27.22 | 26.20 | 26.42 | 7,622,844 | -0.59(-2.18%) |
Apr 08, 2008 | 27.09 | 27.26 | 26.79 | 27.01 | 6,452,912 | -0.22(-0.80%) |
Apr 07, 2008 | 27.72 | 27.72 | 27.03 | 27.23 | 5,994,535 | -0.23(-0.84%) |
Apr 04, 2008 | 27.03 | 27.80 | 26.90 | 27.46 | 9,298,486 | +0.23(+0.85%) |
Apr 03, 2008 | 27.69 | 27.69 | 26.86 | 27.23 | 15,176,738 | -0.90(-3.21%) |
Apr 02, 2008 | 29.21 | 29.23 | 27.77 | 28.13 | 30,614,280 | +0.30(+1.08%) |
Apr 01, 2008 | 26.86 | 27.93 | 26.85 | 27.83 | 14,851,665 | +1.29(+4.85%) |
Mar 31, 2008 | 26.25 | 26.83 | 25.92 | 26.54 | 10,611,579 | +0.58(+2.22%) |
Mar 28, 2008 | 26.51 | 26.53 | 25.80 | 25.97 | 13,144,590 | -1.09(-4.05%) |
Mar 27, 2008 | 27.08 | 28.17 | 27.06 | 27.06 | 13,025,162 | -0.01(-0.02%) |
Mar 26, 2008 | 26.92 | 27.15 | 26.67 | 27.07 | 11,214,074 | -0.33(-1.19%) |
Mar 25, 2008 | 27.70 | 27.97 | 26.90 | 27.40 | 8,964,068 | -0.31(-1.11%) |
Mar 24, 2008 | 27.69 | 28.25 | 27.50 | 27.70 | 13,385,884 | +0.55(+2.03%) |
Mar 21, 2008 | 25.94 | 27.36 | 25.83 | 27.15 | 13,439,705 | +0.00(+0.00%) |
Mar 20, 2008 | 25.94 | 27.36 | 25.83 | 27.15 | 13,439,705 | +1.24(+4.79%) |
Mar 19, 2008 | 26.40 | 26.70 | 25.89 | 25.91 | 7,881,543 | -0.41(-1.56%) |
Mar 18, 2008 | 25.68 | 26.41 | 25.46 | 26.32 | 12,743,481 | +1.08(+4.26%) |
Mar 17, 2008 | 25.06 | 25.87 | 24.81 | 25.25 | 11,451,066 | -0.37(-1.45%) |
Mar 14, 2008 | 26.14 | 26.33 | 25.13 | 25.62 | 8,438,170 | -0.38(-1.48%) |
Mar 13, 2008 | 25.52 | 26.28 | 25.13 | 26.00 | 9,307,648 | +0.17(+0.64%) |
Mar 12, 2008 | 26.54 | 26.90 | 25.75 | 25.83 | 8,698,838 | -0.66(-2.49%) |
Mar 11, 2008 | 26.52 | 26.76 | 25.69 | 26.49 | 11,146,014 | +1.04(+4.07%) |
Mar 10, 2008 | 25.55 | 25.96 | 25.27 | 25.46 | 10,450,342 | -0.07(-0.28%) |
Mar 07, 2008 | 25.89 | 26.40 | 25.25 | 25.53 | 15,543,541 | -0.62(-2.37%) |
Mar 06, 2008 | 27.27 | 27.30 | 26.03 | 26.15 | 13,162,872 | -1.25(-4.58%) |
Mar 05, 2008 | 27.40 | 27.97 | 27.04 | 27.40 | 7,839,880 | +0.13(+0.47%) |
Mar 04, 2008 | 27.18 | 27.54 | 26.91 | 27.27 | 25,656,964 | -0.44(-1.57%) |