Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 26.09 | 26.21 | 25.48 | 25.76 | 6,846,806 | -0.30(-1.17%) |
May 29, 2008 | 25.73 | 26.18 | 25.42 | 26.06 | 9,929,348 | +0.57(+2.23%) |
May 28, 2008 | 25.68 | 25.93 | 25.24 | 25.49 | 12,447,617 | +0.20(+0.80%) |
May 27, 2008 | 25.13 | 25.71 | 24.83 | 25.29 | 9,314,603 | +0.44(+1.78%) |
May 26, 2008 | 25.62 | 25.62 | 24.47 | 24.85 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.62 | 25.62 | 24.47 | 24.85 | 10,546,192 | -0.87(-3.40%) |
May 22, 2008 | 26.19 | 26.31 | 25.57 | 25.72 | 9,930,367 | -0.30(-1.15%) |
May 21, 2008 | 27.31 | 27.59 | 25.81 | 26.02 | 11,350,988 | -1.29(-4.72%) |
May 20, 2008 | 27.47 | 27.55 | 26.88 | 27.31 | 9,449,404 | -0.36(-1.31%) |
May 19, 2008 | 28.45 | 28.45 | 27.60 | 27.67 | 8,122,651 | -0.66(-2.31%) |
May 16, 2008 | 28.52 | 28.52 | 27.57 | 28.33 | 23,078,298 | -0.70(-2.42%) |
May 15, 2008 | 28.93 | 29.22 | 27.89 | 29.03 | 12,498,220 | +0.52(+1.81%) |
May 14, 2008 | 28.13 | 28.89 | 28.13 | 28.51 | 10,078,946 | +0.58(+2.08%) |
May 13, 2008 | 28.21 | 28.27 | 27.70 | 27.93 | 8,190,407 | -0.28(-1.00%) |
May 12, 2008 | 27.47 | 28.32 | 27.34 | 28.21 | 7,601,427 | +0.76(+2.79%) |
May 09, 2008 | 27.05 | 28.04 | 26.90 | 27.45 | 4,974,955 | +0.07(+0.25%) |
May 08, 2008 | 28.46 | 28.58 | 27.15 | 27.38 | 15,097,877 | -0.63(-2.26%) |
May 07, 2008 | 28.02 | 28.90 | 27.86 | 28.01 | 8,921,846 | -0.05(-0.18%) |
May 06, 2008 | 27.57 | 28.20 | 27.15 | 28.07 | 9,431,416 | +0.35(+1.27%) |
May 05, 2008 | 28.61 | 28.72 | 27.69 | 27.71 | 11,321,914 | -1.10(-3.81%) |
May 02, 2008 | 28.58 | 29.15 | 28.22 | 28.81 | 10,310,070 | +0.65(+2.31%) |
May 01, 2008 | 27.97 | 28.81 | 27.02 | 28.16 | 14,094,762 | +0.07(+0.27%) |
Apr 30, 2008 | 29.04 | 29.22 | 27.92 | 28.09 | 10,364,227 | -0.93(-3.19%) |
Apr 29, 2008 | 28.61 | 29.28 | 28.28 | 29.01 | 8,343,877 | +0.31(+1.08%) |
Apr 28, 2008 | 28.76 | 29.08 | 28.19 | 28.70 | 7,671,541 | -0.42(-1.44%) |
Apr 25, 2008 | 27.93 | 29.27 | 27.93 | 29.12 | 15,284,805 | +1.37(+4.95%) |
Apr 24, 2008 | 27.40 | 28.38 | 27.38 | 27.75 | 11,691,177 | +0.37(+1.37%) |
Apr 23, 2008 | 26.55 | 27.43 | 26.22 | 27.38 | 11,096,338 | +0.87(+3.30%) |
Apr 22, 2008 | 26.44 | 26.62 | 26.00 | 26.50 | 11,538,342 | +0.00(+0.00%) |
Apr 21, 2008 | 26.24 | 26.63 | 25.95 | 26.50 | 5,282,098 | +0.17(+0.66%) |
Apr 18, 2008 | 26.10 | 26.52 | 26.03 | 26.33 | 8,139,843 | +0.71(+2.78%) |
Apr 17, 2008 | 25.31 | 25.72 | 25.09 | 25.62 | 7,543,740 | +0.28(+1.09%) |
Apr 16, 2008 | 25.50 | 25.62 | 25.13 | 25.34 | 7,050,419 | +0.06(+0.23%) |
Apr 15, 2008 | 24.90 | 25.39 | 24.78 | 25.28 | 5,864,172 | +0.47(+1.88%) |
Apr 14, 2008 | 24.75 | 25.14 | 24.48 | 24.82 | 6,918,491 | +0.32(+1.29%) |
Apr 11, 2008 | 24.83 | 25.08 | 24.35 | 24.50 | 12,965,314 | -0.64(-2.54%) |
Apr 10, 2008 | 24.06 | 25.41 | 23.95 | 25.14 | 17,846,646 | +0.76(+3.11%) |
Apr 09, 2008 | 24.90 | 25.32 | 24.16 | 24.38 | 9,734,007 | -0.55(-2.21%) |
Apr 08, 2008 | 24.91 | 25.14 | 24.78 | 24.93 | 7,936,203 | -0.16(-0.62%) |
Apr 07, 2008 | 25.91 | 26.20 | 25.02 | 25.09 | 9,626,172 | -0.68(-2.65%) |
Apr 04, 2008 | 25.82 | 26.18 | 25.44 | 25.77 | 7,234,288 | +0.04(+0.16%) |
Apr 03, 2008 | 25.83 | 25.95 | 25.23 | 25.73 | 9,062,301 | -0.40(-1.52%) |
Apr 02, 2008 | 26.27 | 26.85 | 25.77 | 26.13 | 9,999,993 | -0.09(-0.33%) |
Apr 01, 2008 | 24.85 | 26.44 | 24.85 | 26.21 | 11,319,756 | +1.55(+6.29%) |
Mar 31, 2008 | 24.22 | 24.96 | 24.03 | 24.66 | 9,120,666 | +0.32(+1.32%) |
Mar 28, 2008 | 24.19 | 24.89 | 23.91 | 24.34 | 12,608,195 | -1.26(-4.92%) |
Mar 27, 2008 | 25.98 | 26.59 | 25.59 | 25.60 | 8,605,047 | -0.37(-1.44%) |
Mar 26, 2008 | 26.69 | 26.69 | 25.76 | 25.97 | 6,912,492 | -0.90(-3.36%) |
Mar 25, 2008 | 26.93 | 27.06 | 26.26 | 26.87 | 6,871,171 | +0.10(+0.37%) |
Mar 24, 2008 | 26.24 | 27.35 | 26.16 | 26.78 | 8,521,763 | +0.59(+2.24%) |
Mar 21, 2008 | 24.74 | 26.34 | 24.61 | 26.19 | 11,834,004 | +0.00(+0.00%) |
Mar 20, 2008 | 24.74 | 26.34 | 24.61 | 26.19 | 11,834,004 | +1.58(+6.43%) |
Mar 19, 2008 | 24.53 | 25.17 | 24.43 | 24.61 | 11,795,056 | +0.16(+0.63%) |
Mar 18, 2008 | 23.38 | 24.47 | 23.24 | 24.45 | 10,565,149 | +1.47(+6.40%) |
Mar 17, 2008 | 23.22 | 23.34 | 22.08 | 22.98 | 13,214,851 | -0.80(-3.36%) |
Mar 14, 2008 | 24.03 | 24.21 | 23.26 | 23.78 | 8,822,734 | -0.12(-0.51%) |
Mar 13, 2008 | 23.93 | 24.26 | 23.45 | 23.90 | 13,151,364 | -0.41(-1.68%) |
Mar 12, 2008 | 25.08 | 25.58 | 24.30 | 24.31 | 7,575,965 | -0.67(-2.67%) |
Mar 11, 2008 | 24.79 | 25.45 | 24.14 | 24.98 | 7,486,643 | +0.68(+2.82%) |
Mar 10, 2008 | 24.59 | 24.89 | 24.09 | 24.29 | 8,403,194 | -0.33(-1.35%) |
Mar 07, 2008 | 24.26 | 25.02 | 23.93 | 24.63 | 9,368,218 | +0.11(+0.47%) |
Mar 06, 2008 | 25.61 | 25.87 | 24.44 | 24.51 | 9,376,785 | -1.18(-4.59%) |
Mar 05, 2008 | 25.91 | 26.39 | 25.44 | 25.69 | 7,057,760 | -0.17(-0.67%) |
Mar 04, 2008 | 25.75 | 26.16 | 25.47 | 25.86 | 8,864,255 | -0.19(-0.73%) |