Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 26.89 | 27.10 | 26.76 | 27.02 | 4,143,253 | +0.20(+0.75%) |
May 29, 2008 | 26.75 | 27.12 | 26.46 | 26.82 | 2,777,841 | +0.02(+0.07%) |
May 28, 2008 | 26.95 | 26.97 | 26.70 | 26.80 | 4,544,437 | -0.06(-0.22%) |
May 27, 2008 | 26.94 | 27.13 | 26.81 | 26.86 | 2,691,216 | -0.02(-0.07%) |
May 26, 2008 | 27.40 | 27.49 | 26.86 | 26.88 | 0 | +0.00(+0.00%) |
May 23, 2008 | 27.40 | 27.49 | 26.86 | 26.88 | 2,568,661 | -0.54(-1.97%) |
May 22, 2008 | 27.11 | 27.51 | 26.85 | 27.42 | 3,823,647 | +0.41(+1.52%) |
May 21, 2008 | 27.36 | 28.19 | 26.96 | 27.01 | 5,457,365 | -0.35(-1.28%) |
May 20, 2008 | 27.32 | 27.67 | 27.29 | 27.36 | 2,862,349 | -0.04(-0.15%) |
May 19, 2008 | 27.26 | 27.58 | 27.17 | 27.40 | 2,799,212 | +0.10(+0.37%) |
May 16, 2008 | 27.15 | 27.44 | 27.02 | 27.30 | 3,549,019 | +0.25(+0.92%) |
May 15, 2008 | 26.80 | 27.09 | 26.60 | 27.05 | 2,705,350 | +0.32(+1.20%) |
May 14, 2008 | 27.19 | 27.34 | 26.69 | 26.73 | 2,977,741 | -0.45(-1.66%) |
May 13, 2008 | 27.10 | 27.20 | 26.70 | 27.18 | 2,414,170 | +0.21(+0.78%) |
May 12, 2008 | 27.18 | 27.27 | 26.76 | 26.97 | 3,445,503 | -0.17(-0.63%) |
May 09, 2008 | 26.61 | 27.29 | 26.39 | 27.14 | 1,875,985 | +0.57(+2.15%) |
May 08, 2008 | 26.17 | 26.86 | 26.08 | 26.57 | 3,783,492 | +0.54(+2.07%) |
May 07, 2008 | 26.99 | 27.00 | 25.98 | 26.03 | 3,610,156 | -0.67(-2.51%) |
May 06, 2008 | 26.74 | 27.00 | 25.97 | 26.70 | 6,126,965 | +0.85(+3.29%) |
May 05, 2008 | 25.35 | 25.89 | 25.32 | 25.85 | 2,837,989 | +0.46(+1.81%) |
May 02, 2008 | 25.23 | 25.39 | 25.10 | 25.39 | 2,200,948 | +0.21(+0.83%) |
May 01, 2008 | 24.71 | 25.21 | 24.56 | 25.18 | 3,239,374 | +0.48(+1.94%) |
Apr 30, 2008 | 24.72 | 24.99 | 24.57 | 24.70 | 3,321,367 | +0.07(+0.28%) |
Apr 29, 2008 | 25.12 | 25.12 | 24.55 | 24.63 | 2,028,260 | -0.47(-1.87%) |
Apr 28, 2008 | 24.94 | 25.38 | 24.82 | 25.10 | 1,933,430 | +0.16(+0.64%) |
Apr 25, 2008 | 25.17 | 25.31 | 24.73 | 24.94 | 1,714,371 | -0.25(-0.99%) |
Apr 24, 2008 | 25.28 | 25.36 | 24.87 | 25.19 | 2,659,766 | -0.11(-0.43%) |
Apr 23, 2008 | 25.08 | 25.39 | 24.87 | 25.30 | 2,044,491 | +0.27(+1.08%) |
Apr 22, 2008 | 24.66 | 25.10 | 24.57 | 25.03 | 2,977,771 | +0.31(+1.25%) |
Apr 21, 2008 | 24.97 | 25.36 | 24.68 | 24.72 | 1,954,342 | -0.34(-1.36%) |
Apr 18, 2008 | 24.83 | 25.06 | 24.40 | 25.06 | 2,369,541 | +0.50(+2.04%) |
Apr 17, 2008 | 24.48 | 24.68 | 24.35 | 24.56 | 2,694,930 | +0.05(+0.20%) |
Apr 16, 2008 | 23.69 | 24.54 | 23.56 | 24.51 | 2,963,367 | +0.92(+3.90%) |
Apr 15, 2008 | 23.68 | 23.85 | 23.43 | 23.59 | 2,012,664 | +0.05(+0.21%) |
Apr 14, 2008 | 23.25 | 23.65 | 23.16 | 23.54 | 1,265,227 | +0.24(+1.03%) |
Apr 11, 2008 | 23.44 | 23.50 | 23.20 | 23.30 | 1,981,176 | -0.16(-0.68%) |
Apr 10, 2008 | 23.83 | 23.89 | 23.37 | 23.46 | 2,051,821 | -0.41(-1.72%) |
Apr 09, 2008 | 23.61 | 24.05 | 23.61 | 23.87 | 1,558,394 | +0.13(+0.55%) |
Apr 08, 2008 | 23.50 | 23.88 | 23.27 | 23.74 | 1,316,853 | +0.16(+0.68%) |
Apr 07, 2008 | 23.69 | 23.95 | 23.54 | 23.58 | 1,717,500 | -0.06(-0.25%) |
Apr 04, 2008 | 23.26 | 23.87 | 23.26 | 23.64 | 2,508,174 | +0.37(+1.59%) |
Apr 03, 2008 | 23.11 | 23.36 | 22.98 | 23.27 | 2,940,272 | +0.15(+0.65%) |
Apr 02, 2008 | 22.94 | 23.32 | 22.76 | 23.12 | 5,941,624 | +0.16(+0.70%) |
Apr 01, 2008 | 22.93 | 23.05 | 22.67 | 22.96 | 3,697,787 | +0.21(+0.92%) |
Mar 31, 2008 | 22.64 | 24.91 | 22.52 | 22.75 | 3,389,275 | +0.10(+0.44%) |
Mar 28, 2008 | 22.90 | 23.17 | 22.54 | 22.65 | 2,363,069 | -0.10(-0.44%) |
Mar 27, 2008 | 23.07 | 23.50 | 22.73 | 22.75 | 3,122,000 | -0.22(-0.96%) |
Mar 26, 2008 | 22.62 | 23.07 | 22.53 | 22.97 | 1,909,927 | +0.28(+1.23%) |
Mar 25, 2008 | 22.90 | 22.94 | 22.55 | 22.69 | 2,949,042 | -0.16(-0.70%) |
Mar 24, 2008 | 22.98 | 23.06 | 22.75 | 22.85 | 3,309,263 | -0.07(-0.31%) |
Mar 21, 2008 | 23.24 | 23.24 | 22.50 | 22.92 | 4,431,121 | +0.00(+0.00%) |
Mar 20, 2008 | 23.24 | 23.24 | 22.50 | 22.92 | 4,431,121 | -0.29(-1.25%) |
Mar 19, 2008 | 23.91 | 24.24 | 23.15 | 23.21 | 3,202,248 | -0.70(-2.93%) |
Mar 18, 2008 | 23.73 | 23.95 | 23.26 | 23.91 | 3,879,023 | +0.58(+2.49%) |
Mar 17, 2008 | 23.10 | 23.51 | 22.80 | 23.33 | 4,384,144 | -0.08(-0.34%) |
Mar 14, 2008 | 24.14 | 24.23 | 23.09 | 23.41 | 3,340,451 | -0.66(-2.74%) |
Mar 13, 2008 | 23.66 | 24.18 | 23.66 | 24.07 | 2,475,287 | +0.06(+0.25%) |
Mar 12, 2008 | 24.34 | 24.62 | 23.94 | 24.01 | 3,014,523 | -0.32(-1.32%) |
Mar 11, 2008 | 23.75 | 24.34 | 23.52 | 24.33 | 4,506,375 | +1.05(+4.51%) |
Mar 10, 2008 | 23.29 | 23.68 | 22.99 | 23.28 | 2,502,205 | -0.04(-0.17%) |
Mar 07, 2008 | 23.29 | 23.59 | 23.06 | 23.32 | 2,545,391 | -0.19(-0.81%) |
Mar 06, 2008 | 23.44 | 23.78 | 23.38 | 23.51 | 3,130,927 | -0.09(-0.38%) |
Mar 05, 2008 | 23.01 | 23.66 | 23.00 | 23.60 | 2,930,368 | +0.41(+1.77%) |
Mar 04, 2008 | 23.33 | 23.48 | 22.78 | 23.19 | 3,920,765 | -0.31(-1.32%) |