Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 27.98 | 28.02 | 27.69 | 27.90 | 862,334 | -0.10(-0.36%) |
May 29, 2008 | 27.97 | 28.27 | 27.84 | 28.00 | 1,065,002 | -0.16(-0.58%) |
May 28, 2008 | 28.23 | 28.29 | 28.08 | 28.16 | 784,799 | -0.22(-0.77%) |
May 27, 2008 | 28.47 | 28.59 | 28.07 | 28.38 | 879,530 | -0.25(-0.86%) |
May 26, 2008 | 28.85 | 28.95 | 28.46 | 28.63 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.85 | 28.95 | 28.46 | 28.63 | 725,648 | -0.48(-1.66%) |
May 22, 2008 | 29.14 | 29.39 | 29.01 | 29.11 | 607,366 | +0.17(+0.58%) |
May 21, 2008 | 29.37 | 29.59 | 28.92 | 28.94 | 744,849 | -0.66(-2.24%) |
May 20, 2008 | 29.93 | 29.96 | 29.55 | 29.61 | 1,051,694 | -0.56(-1.86%) |
May 19, 2008 | 29.93 | 30.56 | 29.92 | 30.17 | 736,579 | +0.00(+0.00%) |
May 16, 2008 | 30.48 | 30.49 | 29.88 | 30.17 | 779,496 | -0.46(-1.50%) |
May 15, 2008 | 30.46 | 30.78 | 30.46 | 30.63 | 1,104,713 | +0.18(+0.59%) |
May 14, 2008 | 29.80 | 30.76 | 29.80 | 30.45 | 1,417,660 | +0.43(+1.43%) |
May 13, 2008 | 30.06 | 30.14 | 29.79 | 30.02 | 939,437 | -0.10(-0.34%) |
May 12, 2008 | 29.99 | 30.20 | 29.78 | 30.12 | 903,899 | +0.21(+0.72%) |
May 09, 2008 | 29.72 | 30.05 | 29.62 | 29.91 | 512,346 | +0.06(+0.19%) |
May 08, 2008 | 29.83 | 30.06 | 29.61 | 29.85 | 1,326,644 | -0.19(-0.63%) |
May 07, 2008 | 29.81 | 30.35 | 29.72 | 30.04 | 1,721,166 | -0.38(-1.24%) |
May 06, 2008 | 30.46 | 30.83 | 30.18 | 30.42 | 1,674,065 | -0.40(-1.29%) |
May 05, 2008 | 30.98 | 31.03 | 30.61 | 30.82 | 1,056,846 | -0.31(-1.00%) |
May 02, 2008 | 31.26 | 31.48 | 30.85 | 31.13 | 1,920,664 | -0.37(-1.17%) |
May 01, 2008 | 31.41 | 31.96 | 30.89 | 31.50 | 2,310,274 | +0.24(+0.78%) |
Apr 30, 2008 | 30.65 | 31.56 | 30.41 | 31.25 | 1,766,077 | +0.69(+2.25%) |
Apr 29, 2008 | 30.34 | 30.58 | 30.18 | 30.56 | 2,505,451 | -0.07(-0.23%) |
Apr 28, 2008 | 30.35 | 31.15 | 30.27 | 30.63 | 2,298,429 | +0.46(+1.54%) |
Apr 25, 2008 | 29.60 | 30.26 | 29.55 | 30.17 | 2,068,693 | +0.55(+1.86%) |
Apr 24, 2008 | 28.89 | 29.80 | 28.79 | 29.62 | 2,491,826 | +0.84(+2.91%) |
Apr 23, 2008 | 29.23 | 29.29 | 28.48 | 28.78 | 1,953,569 | -0.49(-1.69%) |
Apr 22, 2008 | 28.63 | 29.69 | 28.48 | 29.28 | 2,959,947 | +1.76(+6.40%) |
Apr 21, 2008 | 26.91 | 27.63 | 26.91 | 27.52 | 1,501,557 | +0.59(+2.18%) |
Apr 18, 2008 | 26.46 | 27.12 | 26.36 | 26.93 | 1,325,290 | +0.50(+1.87%) |
Apr 17, 2008 | 26.03 | 26.52 | 25.85 | 26.43 | 821,572 | +0.26(+0.97%) |
Apr 16, 2008 | 25.77 | 26.18 | 25.60 | 26.18 | 1,369,652 | +0.54(+2.09%) |
Apr 15, 2008 | 25.65 | 25.71 | 25.43 | 25.64 | 1,170,044 | +0.17(+0.66%) |
Apr 14, 2008 | 25.62 | 25.95 | 25.45 | 25.47 | 1,155,299 | -0.04(-0.16%) |
Apr 11, 2008 | 25.75 | 25.88 | 25.51 | 25.51 | 904,734 | -0.50(-1.92%) |
Apr 10, 2008 | 25.90 | 26.12 | 25.74 | 26.01 | 794,773 | +0.19(+0.73%) |
Apr 09, 2008 | 26.08 | 26.08 | 25.72 | 25.83 | 914,712 | -0.31(-1.17%) |
Apr 08, 2008 | 25.98 | 26.24 | 25.93 | 26.13 | 725,356 | +0.05(+0.20%) |
Apr 07, 2008 | 26.33 | 26.34 | 25.95 | 26.08 | 491,078 | -0.20(-0.76%) |
Apr 04, 2008 | 25.87 | 26.38 | 25.70 | 26.28 | 827,094 | +0.34(+1.32%) |
Apr 03, 2008 | 25.95 | 26.05 | 25.81 | 25.94 | 769,752 | -0.35(-1.32%) |
Apr 02, 2008 | 26.31 | 26.54 | 26.06 | 26.29 | 1,078,146 | -0.05(-0.17%) |
Apr 01, 2008 | 25.63 | 26.39 | 25.50 | 26.33 | 1,664,859 | +0.71(+2.79%) |
Mar 31, 2008 | 25.62 | 25.74 | 25.39 | 25.62 | 1,438,272 | +0.28(+1.11%) |
Mar 28, 2008 | 25.88 | 25.92 | 25.23 | 25.34 | 1,052,055 | -0.43(-1.68%) |
Mar 27, 2008 | 25.85 | 25.99 | 25.43 | 25.77 | 1,494,237 | -0.07(-0.28%) |
Mar 26, 2008 | 26.06 | 26.06 | 25.61 | 25.84 | 840,006 | -0.33(-1.25%) |
Mar 25, 2008 | 26.21 | 26.36 | 26.00 | 26.17 | 788,767 | +0.19(+0.75%) |
Mar 24, 2008 | 25.64 | 26.15 | 25.43 | 25.97 | 1,019,479 | +0.56(+2.19%) |
Mar 21, 2008 | 24.90 | 25.51 | 24.65 | 25.42 | 622,147 | +0.00(+0.00%) |
Mar 20, 2008 | 24.90 | 25.51 | 24.65 | 25.42 | 622,147 | +0.53(+2.13%) |
Mar 19, 2008 | 25.02 | 25.51 | 24.89 | 24.89 | 1,241,965 | -0.67(-2.64%) |
Mar 18, 2008 | 25.47 | 25.62 | 25.07 | 25.56 | 1,585,128 | -0.07(-0.26%) |
Mar 17, 2008 | 24.98 | 26.01 | 24.96 | 25.63 | 2,086,050 | -0.05(-0.20%) |
Mar 14, 2008 | 25.99 | 26.05 | 25.37 | 25.68 | 1,304,337 | -0.21(-0.81%) |
Mar 13, 2008 | 25.07 | 25.90 | 24.98 | 25.89 | 1,305,160 | +0.70(+2.78%) |
Mar 12, 2008 | 24.90 | 25.46 | 24.73 | 25.19 | 1,192,848 | +0.33(+1.33%) |
Mar 11, 2008 | 24.63 | 24.89 | 24.44 | 24.86 | 1,504,516 | +0.65(+2.68%) |
Mar 10, 2008 | 24.92 | 24.97 | 24.16 | 24.21 | 985,144 | -0.81(-3.22%) |
Mar 07, 2008 | 24.88 | 25.39 | 24.85 | 25.01 | 785,598 | +0.04(+0.14%) |
Mar 06, 2008 | 25.05 | 25.18 | 24.81 | 24.98 | 837,962 | -0.23(-0.91%) |
Mar 05, 2008 | 25.51 | 25.79 | 24.93 | 25.21 | 1,460,414 | -0.31(-1.22%) |
Mar 04, 2008 | 25.59 | 25.69 | 25.12 | 25.52 | 1,066,301 | -0.51(-1.94%) |