Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 29.56 | 30.06 | 29.25 | 29.87 | 8,994,648 | +0.36(+1.24%) |
May 29, 2008 | 28.30 | 29.82 | 28.30 | 29.50 | 20,077,242 | +1.36(+4.82%) |
May 28, 2008 | 27.80 | 28.29 | 27.58 | 28.15 | 9,005,317 | +0.48(+1.73%) |
May 27, 2008 | 27.68 | 28.26 | 27.19 | 27.67 | 8,825,922 | -0.03(-0.12%) |
May 26, 2008 | 27.31 | 28.14 | 27.19 | 27.70 | 0 | +0.00(+0.00%) |
May 23, 2008 | 27.31 | 28.14 | 27.19 | 27.70 | 8,965,116 | +0.31(+1.14%) |
May 22, 2008 | 27.29 | 27.51 | 26.87 | 27.39 | 8,068,490 | +0.12(+0.45%) |
May 21, 2008 | 27.73 | 27.99 | 27.19 | 27.27 | 9,610,384 | -0.46(-1.66%) |
May 20, 2008 | 28.10 | 28.12 | 27.42 | 27.73 | 8,086,963 | -0.47(-1.68%) |
May 19, 2008 | 28.79 | 28.79 | 28.09 | 28.20 | 6,704,091 | -0.60(-2.09%) |
May 16, 2008 | 29.06 | 29.06 | 28.30 | 28.80 | 7,216,198 | -0.15(-0.53%) |
May 15, 2008 | 28.71 | 29.02 | 28.19 | 28.95 | 7,283,399 | +0.24(+0.85%) |
May 14, 2008 | 28.10 | 28.86 | 27.91 | 28.71 | 7,912,307 | +0.80(+2.86%) |
May 13, 2008 | 27.82 | 28.07 | 27.51 | 27.91 | 6,723,501 | -0.03(-0.09%) |
May 12, 2008 | 26.95 | 28.00 | 26.92 | 27.94 | 9,430,011 | +1.11(+4.15%) |
May 09, 2008 | 26.86 | 27.16 | 26.66 | 26.82 | 4,447,138 | -0.08(-0.29%) |
May 08, 2008 | 28.15 | 28.15 | 26.72 | 26.90 | 14,032,748 | -0.90(-3.22%) |
May 07, 2008 | 28.56 | 28.65 | 27.69 | 27.80 | 7,310,498 | -0.63(-2.23%) |
May 06, 2008 | 27.87 | 28.70 | 27.78 | 28.43 | 6,607,413 | +0.37(+1.32%) |
May 05, 2008 | 28.56 | 28.58 | 27.90 | 28.06 | 7,471,814 | -0.68(-2.36%) |
May 02, 2008 | 28.83 | 29.01 | 28.31 | 28.74 | 10,011,242 | +0.08(+0.27%) |
May 01, 2008 | 27.53 | 28.66 | 27.38 | 28.66 | 9,030,643 | +1.14(+4.14%) |
Apr 30, 2008 | 28.51 | 28.52 | 27.37 | 27.52 | 8,345,395 | -0.87(-3.06%) |
Apr 29, 2008 | 29.01 | 29.34 | 28.18 | 28.39 | 9,804,365 | -0.60(-2.07%) |
Apr 28, 2008 | 28.95 | 29.40 | 28.54 | 28.99 | 9,346,244 | +0.15(+0.51%) |
Apr 25, 2008 | 28.30 | 28.86 | 28.06 | 28.85 | 9,565,708 | +0.73(+2.59%) |
Apr 24, 2008 | 27.82 | 28.63 | 27.52 | 28.12 | 10,545,076 | +0.22(+0.78%) |
Apr 23, 2008 | 27.16 | 27.97 | 27.05 | 27.90 | 6,901,902 | +0.79(+2.93%) |
Apr 22, 2008 | 27.85 | 27.85 | 26.90 | 27.11 | 7,159,917 | -0.90(-3.20%) |
Apr 21, 2008 | 27.77 | 28.15 | 27.59 | 28.00 | 7,526,584 | -0.04(-0.14%) |
Apr 18, 2008 | 27.51 | 28.12 | 27.51 | 28.04 | 11,859,064 | +0.86(+3.15%) |
Apr 17, 2008 | 27.32 | 27.32 | 26.88 | 27.18 | 5,829,790 | -0.19(-0.70%) |
Apr 16, 2008 | 26.96 | 27.43 | 26.70 | 27.37 | 7,042,566 | +0.66(+2.47%) |
Apr 15, 2008 | 26.39 | 26.77 | 26.09 | 26.72 | 7,286,238 | +0.47(+1.78%) |
Apr 14, 2008 | 26.23 | 26.51 | 25.95 | 26.25 | 7,960,382 | -0.10(-0.36%) |
Apr 11, 2008 | 26.65 | 27.00 | 26.29 | 26.34 | 6,580,594 | -0.58(-2.16%) |
Apr 10, 2008 | 26.46 | 27.35 | 26.41 | 26.93 | 7,879,485 | +0.52(+1.99%) |
Apr 09, 2008 | 27.16 | 27.20 | 26.18 | 26.40 | 7,629,054 | -0.59(-2.18%) |
Apr 08, 2008 | 27.07 | 27.24 | 26.77 | 26.99 | 6,458,168 | -0.22(-0.80%) |
Apr 07, 2008 | 27.69 | 27.69 | 27.01 | 27.21 | 5,999,418 | -0.23(-0.84%) |
Apr 04, 2008 | 27.01 | 27.78 | 26.88 | 27.44 | 9,306,060 | +0.23(+0.85%) |
Apr 03, 2008 | 27.67 | 27.67 | 26.84 | 27.21 | 15,189,101 | -0.90(-3.21%) |
Apr 02, 2008 | 29.19 | 29.21 | 27.75 | 28.11 | 30,639,218 | +0.30(+1.08%) |
Apr 01, 2008 | 26.84 | 27.91 | 26.83 | 27.81 | 14,863,763 | +1.29(+4.85%) |
Mar 31, 2008 | 26.23 | 26.81 | 25.90 | 26.52 | 10,620,223 | +0.58(+2.22%) |
Mar 28, 2008 | 26.48 | 26.50 | 25.78 | 25.95 | 13,155,298 | -1.09(-4.05%) |
Mar 27, 2008 | 27.06 | 28.15 | 27.04 | 27.04 | 13,035,772 | -0.01(-0.02%) |
Mar 26, 2008 | 26.90 | 27.12 | 26.64 | 27.05 | 11,223,209 | -0.33(-1.19%) |
Mar 25, 2008 | 27.67 | 27.94 | 26.88 | 27.37 | 8,971,370 | -0.31(-1.11%) |
Mar 24, 2008 | 27.67 | 28.23 | 27.48 | 27.68 | 13,396,788 | +0.55(+2.03%) |
Mar 21, 2008 | 25.92 | 27.34 | 25.81 | 27.13 | 13,450,653 | +0.00(+0.00%) |
Mar 20, 2008 | 25.92 | 27.34 | 25.81 | 27.13 | 13,450,653 | +1.24(+4.79%) |
Mar 19, 2008 | 26.38 | 26.68 | 25.86 | 25.89 | 7,887,964 | -0.41(-1.56%) |
Mar 18, 2008 | 25.66 | 26.39 | 25.44 | 26.30 | 12,753,862 | +1.07(+4.26%) |
Mar 17, 2008 | 25.04 | 25.84 | 24.79 | 25.22 | 11,460,394 | -0.37(-1.45%) |
Mar 14, 2008 | 26.12 | 26.31 | 25.11 | 25.60 | 8,445,044 | -0.38(-1.48%) |
Mar 13, 2008 | 25.50 | 26.26 | 25.11 | 25.98 | 9,315,230 | +0.17(+0.64%) |
Mar 12, 2008 | 26.52 | 26.88 | 25.73 | 25.81 | 8,705,925 | -0.66(-2.49%) |
Mar 11, 2008 | 26.50 | 26.73 | 25.67 | 26.47 | 11,155,094 | +1.04(+4.07%) |
Mar 10, 2008 | 25.53 | 25.94 | 25.25 | 25.44 | 10,458,855 | -0.07(-0.28%) |
Mar 07, 2008 | 25.87 | 26.38 | 25.22 | 25.51 | 15,556,203 | -0.62(-2.37%) |
Mar 06, 2008 | 27.25 | 27.28 | 26.00 | 26.13 | 13,173,595 | -1.25(-4.58%) |
Mar 05, 2008 | 27.38 | 27.95 | 27.02 | 27.38 | 7,846,266 | +0.13(+0.47%) |
Mar 04, 2008 | 27.16 | 27.52 | 26.88 | 27.25 | 25,677,864 | -0.44(-1.57%) |