Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 27.85 | 27.97 | 27.43 | 27.55 | 9,490,519 | -0.23(-0.84%) |
May 29, 2008 | 27.46 | 28.00 | 27.39 | 27.79 | 14,083,790 | +0.22(+0.79%) |
May 28, 2008 | 28.22 | 28.38 | 27.55 | 27.57 | 19,106,002 | -0.64(-2.26%) |
May 27, 2008 | 27.94 | 28.37 | 27.88 | 28.20 | 12,848,664 | +0.22(+0.78%) |
May 26, 2008 | 28.59 | 28.62 | 27.64 | 27.99 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.59 | 28.62 | 27.64 | 27.99 | 14,982,226 | -0.44(-1.56%) |
May 22, 2008 | 27.79 | 28.81 | 27.38 | 28.43 | 20,258,252 | +0.92(+3.34%) |
May 21, 2008 | 27.38 | 27.81 | 27.24 | 27.51 | 15,954,040 | +0.09(+0.32%) |
May 20, 2008 | 27.10 | 27.54 | 26.95 | 27.42 | 24,127,882 | +0.49(+1.82%) |
May 19, 2008 | 26.24 | 27.06 | 26.13 | 26.93 | 16,479,754 | +0.90(+3.47%) |
May 16, 2008 | 25.86 | 26.25 | 25.66 | 26.03 | 22,024,840 | +0.50(+1.96%) |
May 15, 2008 | 25.85 | 25.96 | 25.36 | 25.53 | 19,909,692 | -0.26(-1.00%) |
May 14, 2008 | 26.21 | 26.42 | 25.79 | 25.79 | 12,677,627 | -0.43(-1.63%) |
May 13, 2008 | 26.42 | 26.65 | 26.17 | 26.21 | 7,663,431 | -0.19(-0.70%) |
May 12, 2008 | 26.72 | 26.72 | 26.22 | 26.40 | 6,308,476 | -0.13(-0.49%) |
May 09, 2008 | 26.65 | 26.75 | 26.27 | 26.53 | 6,417,438 | -0.05(-0.18%) |
May 08, 2008 | 26.38 | 27.04 | 26.17 | 26.58 | 8,948,670 | +0.27(+1.04%) |
May 07, 2008 | 26.37 | 26.76 | 26.22 | 26.30 | 10,645,406 | -0.11(-0.43%) |
May 06, 2008 | 26.63 | 26.79 | 26.22 | 26.42 | 14,820,078 | -0.22(-0.82%) |
May 05, 2008 | 27.03 | 27.41 | 26.63 | 26.63 | 14,090,333 | -0.32(-1.19%) |
May 02, 2008 | 26.59 | 27.67 | 26.59 | 26.96 | 16,038,304 | +0.46(+1.73%) |
May 01, 2008 | 26.35 | 26.72 | 26.03 | 26.50 | 32,597,022 | +0.22(+0.83%) |
Apr 30, 2008 | 27.06 | 27.06 | 26.17 | 26.28 | 17,747,532 | -0.62(-2.31%) |
Apr 29, 2008 | 26.96 | 26.96 | 26.53 | 26.90 | 13,138,569 | -0.19(-0.71%) |
Apr 28, 2008 | 27.38 | 27.50 | 26.95 | 27.09 | 12,108,005 | -0.28(-1.03%) |
Apr 25, 2008 | 27.23 | 27.62 | 27.04 | 27.37 | 12,499,611 | +0.32(+1.19%) |
Apr 24, 2008 | 27.79 | 28.42 | 26.91 | 27.05 | 12,564,074 | -0.84(-3.00%) |
Apr 23, 2008 | 27.43 | 28.32 | 27.20 | 27.89 | 22,159,506 | +0.39(+1.41%) |
Apr 22, 2008 | 27.15 | 28.23 | 26.96 | 27.50 | 35,659,312 | -2.95(-9.68%) |
Apr 21, 2008 | 29.83 | 30.68 | 29.83 | 30.45 | 10,046,125 | +0.45(+1.50%) |
Apr 18, 2008 | 29.67 | 30.15 | 29.03 | 30.00 | 11,247,909 | +0.44(+1.50%) |
Apr 17, 2008 | 28.77 | 29.57 | 28.77 | 29.56 | 8,708,485 | +0.72(+2.51%) |
Apr 16, 2008 | 30.02 | 30.02 | 28.80 | 28.83 | 14,477,226 | -1.16(-3.87%) |
Apr 15, 2008 | 29.10 | 30.68 | 29.06 | 29.99 | 11,187,442 | +0.77(+2.62%) |
Apr 14, 2008 | 28.87 | 29.23 | 28.61 | 29.23 | 5,639,013 | +0.34(+1.17%) |
Apr 11, 2008 | 29.40 | 29.80 | 28.78 | 28.89 | 8,736,698 | -0.59(-1.99%) |
Apr 10, 2008 | 29.79 | 30.48 | 29.41 | 29.48 | 8,436,693 | -0.55(-1.82%) |
Apr 09, 2008 | 30.83 | 30.83 | 29.92 | 30.02 | 8,848,780 | -0.64(-2.10%) |
Apr 08, 2008 | 29.54 | 30.87 | 29.40 | 30.67 | 15,204,989 | +1.14(+3.85%) |
Apr 07, 2008 | 29.59 | 29.86 | 29.39 | 29.53 | 8,788,218 | +0.14(+0.47%) |
Apr 04, 2008 | 29.11 | 29.54 | 29.01 | 29.40 | 7,085,406 | +0.28(+0.97%) |
Apr 03, 2008 | 28.49 | 29.71 | 28.49 | 29.11 | 14,592,401 | +0.15(+0.53%) |
Apr 02, 2008 | 28.83 | 29.65 | 28.83 | 28.96 | 11,655,153 | -0.23(-0.80%) |
Apr 01, 2008 | 28.07 | 29.19 | 27.87 | 29.19 | 11,035,540 | +1.52(+5.50%) |
Mar 31, 2008 | 27.70 | 28.07 | 27.25 | 27.67 | 17,512,588 | -0.03(-0.12%) |
Mar 28, 2008 | 27.58 | 27.87 | 27.30 | 27.70 | 9,993,476 | +0.32(+1.18%) |
Mar 27, 2008 | 27.58 | 27.71 | 27.23 | 27.38 | 14,539,226 | -0.08(-0.29%) |
Mar 26, 2008 | 28.39 | 28.39 | 27.33 | 27.46 | 19,012,602 | -0.95(-3.34%) |
Mar 25, 2008 | 28.52 | 28.57 | 28.04 | 28.41 | 11,927,976 | -0.35(-1.20%) |
Mar 24, 2008 | 28.45 | 28.99 | 28.44 | 28.76 | 9,049,332 | +0.31(+1.10%) |
Mar 21, 2008 | 28.78 | 28.78 | 28.06 | 28.45 | 15,808,179 | +0.00(+0.00%) |
Mar 20, 2008 | 28.78 | 28.78 | 28.06 | 28.45 | 15,808,179 | -0.19(-0.65%) |
Mar 19, 2008 | 27.80 | 29.45 | 27.80 | 28.63 | 18,243,644 | +0.39(+1.40%) |
Mar 18, 2008 | 27.62 | 28.24 | 27.04 | 28.24 | 24,383,576 | +0.98(+3.61%) |
Mar 17, 2008 | 28.88 | 29.57 | 27.17 | 27.25 | 26,141,674 | -2.70(-9.01%) |
Mar 14, 2008 | 31.12 | 31.99 | 29.50 | 29.95 | 16,152,025 | -0.88(-2.85%) |
Mar 13, 2008 | 30.36 | 31.93 | 29.89 | 30.83 | 37,718,592 | +1.29(+4.36%) |
Mar 12, 2008 | 28.79 | 31.10 | 27.92 | 29.54 | 43,883,924 | -1.26(-4.08%) |
Mar 11, 2008 | 32.74 | 33.24 | 30.06 | 30.80 | 46,739,764 | -5.50(-15.15%) |
Mar 10, 2008 | 36.37 | 36.83 | 36.22 | 36.30 | 7,663,956 | -0.11(-0.31%) |
Mar 07, 2008 | 36.73 | 36.81 | 36.35 | 36.41 | 9,233,970 | -0.48(-1.31%) |
Mar 06, 2008 | 37.92 | 37.92 | 36.85 | 36.89 | 8,428,296 | -1.14(-2.99%) |
Mar 05, 2008 | 38.08 | 38.15 | 37.47 | 38.03 | 7,442,660 | +0.37(+0.98%) |
Mar 04, 2008 | 37.06 | 37.97 | 37.06 | 37.66 | 10,035,747 | +0.33(+0.88%) |