Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 27.10 | 27.15 | 26.71 | 26.81 | 3,489,538 | -0.17(-0.62%) |
May 29, 2008 | 26.64 | 27.08 | 26.64 | 26.98 | 4,505,861 | +0.46(+1.75%) |
May 28, 2008 | 26.64 | 27.10 | 26.51 | 26.52 | 3,983,008 | +0.00(+0.00%) |
May 27, 2008 | 26.22 | 26.70 | 26.22 | 26.52 | 6,211,260 | +0.20(+0.76%) |
May 26, 2008 | 26.67 | 26.69 | 26.23 | 26.32 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.67 | 26.69 | 26.23 | 26.32 | 4,417,864 | -0.46(-1.71%) |
May 22, 2008 | 26.54 | 26.90 | 26.48 | 26.77 | 3,773,961 | +0.02(+0.06%) |
May 21, 2008 | 27.32 | 27.32 | 26.59 | 26.76 | 6,692,582 | -0.51(-1.89%) |
May 20, 2008 | 27.50 | 27.52 | 27.12 | 27.27 | 6,490,994 | -0.42(-1.50%) |
May 19, 2008 | 27.69 | 27.98 | 27.56 | 27.69 | 4,445,070 | -0.07(-0.27%) |
May 16, 2008 | 28.03 | 28.03 | 27.50 | 27.76 | 4,299,209 | -0.19(-0.68%) |
May 15, 2008 | 27.54 | 27.99 | 27.41 | 27.95 | 6,529,574 | +0.32(+1.14%) |
May 14, 2008 | 27.51 | 27.85 | 27.44 | 27.64 | 4,442,815 | +0.26(+0.94%) |
May 13, 2008 | 27.35 | 27.46 | 27.17 | 27.38 | 3,002,304 | +0.10(+0.37%) |
May 12, 2008 | 26.85 | 27.31 | 26.76 | 27.28 | 2,261,217 | +0.55(+2.05%) |
May 09, 2008 | 26.73 | 26.94 | 26.51 | 26.73 | 2,807,037 | -0.16(-0.59%) |
May 08, 2008 | 27.09 | 27.10 | 26.70 | 26.89 | 4,470,914 | +0.04(+0.15%) |
May 07, 2008 | 27.43 | 27.59 | 26.85 | 26.85 | 5,482,673 | -0.51(-1.88%) |
May 06, 2008 | 27.09 | 27.37 | 26.88 | 27.36 | 4,647,016 | +0.14(+0.52%) |
May 05, 2008 | 27.39 | 27.45 | 27.15 | 27.22 | 7,341,253 | -0.33(-1.21%) |
May 02, 2008 | 27.93 | 27.93 | 27.38 | 27.55 | 5,512,972 | -0.06(-0.21%) |
May 01, 2008 | 26.76 | 27.85 | 26.66 | 27.61 | 8,261,476 | +1.01(+3.81%) |
Apr 30, 2008 | 27.14 | 27.30 | 26.60 | 26.60 | 7,483,249 | -0.45(-1.66%) |
Apr 29, 2008 | 26.87 | 27.08 | 26.79 | 27.05 | 3,717,810 | +0.17(+0.65%) |
Apr 28, 2008 | 26.91 | 27.05 | 26.70 | 26.87 | 4,556,561 | +0.01(+0.03%) |
Apr 25, 2008 | 26.76 | 26.91 | 26.42 | 26.86 | 6,841,727 | +0.27(+1.00%) |
Apr 24, 2008 | 26.30 | 26.82 | 26.17 | 26.60 | 6,273,257 | +0.37(+1.42%) |
Apr 23, 2008 | 26.25 | 26.46 | 26.03 | 26.22 | 2,879,840 | +0.08(+0.32%) |
Apr 22, 2008 | 26.52 | 26.52 | 26.01 | 26.14 | 5,004,831 | -0.48(-1.81%) |
Apr 21, 2008 | 26.50 | 26.63 | 26.34 | 26.62 | 4,126,985 | +0.00(+0.00%) |
Apr 18, 2008 | 26.67 | 26.75 | 26.36 | 26.62 | 5,853,880 | +0.50(+1.91%) |
Apr 17, 2008 | 25.92 | 26.14 | 25.83 | 26.12 | 5,096,189 | +0.16(+0.61%) |
Apr 16, 2008 | 25.71 | 25.97 | 25.59 | 25.97 | 7,674,508 | +0.52(+2.06%) |
Apr 15, 2008 | 25.58 | 25.60 | 25.31 | 25.44 | 3,466,331 | -0.03(-0.13%) |
Apr 14, 2008 | 25.64 | 25.64 | 25.44 | 25.48 | 3,975,212 | -0.12(-0.49%) |
Apr 11, 2008 | 25.93 | 25.98 | 25.54 | 25.60 | 4,677,680 | -0.54(-2.06%) |
Apr 10, 2008 | 25.86 | 26.30 | 25.83 | 26.14 | 7,740,220 | +0.27(+1.06%) |
Apr 09, 2008 | 26.43 | 26.46 | 25.80 | 25.87 | 8,089,936 | -0.58(-2.20%) |
Apr 08, 2008 | 26.40 | 26.49 | 26.31 | 26.45 | 5,522,801 | -0.06(-0.22%) |
Apr 07, 2008 | 26.71 | 26.78 | 26.46 | 26.51 | 3,798,459 | -0.10(-0.37%) |
Apr 04, 2008 | 26.74 | 26.78 | 26.40 | 26.61 | 3,899,745 | -0.12(-0.47%) |
Apr 03, 2008 | 26.66 | 26.77 | 26.36 | 26.73 | 7,667,142 | -0.16(-0.59%) |
Apr 02, 2008 | 26.73 | 27.06 | 26.65 | 26.89 | 9,040,701 | +0.24(+0.90%) |
Apr 01, 2008 | 25.85 | 26.73 | 25.85 | 26.65 | 11,993,477 | +1.00(+3.92%) |
Mar 31, 2008 | 25.25 | 25.74 | 25.19 | 25.64 | 6,252,863 | +0.30(+1.18%) |
Mar 28, 2008 | 25.82 | 25.82 | 25.18 | 25.34 | 5,095,199 | -0.50(-1.93%) |
Mar 27, 2008 | 26.43 | 26.43 | 25.83 | 25.84 | 5,714,797 | -0.25(-0.95%) |
Mar 26, 2008 | 26.47 | 26.52 | 26.03 | 26.09 | 9,337,824 | -0.50(-1.87%) |
Mar 25, 2008 | 27.03 | 27.03 | 26.44 | 26.59 | 9,011,609 | -0.21(-0.77%) |
Mar 24, 2008 | 26.27 | 26.88 | 26.13 | 26.80 | 12,455,999 | +0.86(+3.30%) |
Mar 21, 2008 | 25.12 | 26.08 | 25.12 | 25.94 | 7,650,000 | +0.00(+0.00%) |
Mar 20, 2008 | 25.12 | 26.08 | 25.12 | 25.94 | 7,650,000 | +0.71(+2.80%) |
Mar 19, 2008 | 25.97 | 25.97 | 25.24 | 25.24 | 9,351,007 | -0.34(-1.33%) |
Mar 18, 2008 | 25.06 | 25.68 | 24.85 | 25.58 | 6,748,215 | +0.97(+3.95%) |
Mar 17, 2008 | 24.33 | 24.77 | 24.17 | 24.61 | 10,729,410 | -0.33(-1.33%) |
Mar 14, 2008 | 25.53 | 25.53 | 24.54 | 24.94 | 10,746,868 | -0.37(-1.44%) |
Mar 13, 2008 | 24.88 | 25.49 | 24.64 | 25.30 | 10,858,505 | +0.02(+0.10%) |
Mar 12, 2008 | 25.64 | 25.77 | 25.24 | 25.28 | 4,949,162 | -0.14(-0.56%) |
Mar 11, 2008 | 25.43 | 25.43 | 24.77 | 25.42 | 9,007,701 | +0.67(+2.72%) |
Mar 10, 2008 | 25.20 | 25.25 | 24.61 | 24.75 | 8,417,391 | -0.29(-1.16%) |
Mar 07, 2008 | 24.93 | 25.45 | 24.85 | 25.04 | 9,445,728 | -0.24(-0.95%) |
Mar 06, 2008 | 25.64 | 25.99 | 25.20 | 25.28 | 7,791,938 | -0.63(-2.44%) |
Mar 05, 2008 | 25.88 | 26.32 | 25.71 | 25.91 | 6,049,484 | +0.01(+0.03%) |
Mar 04, 2008 | 25.77 | 26.02 | 25.56 | 25.90 | 9,015,447 | -0.04(-0.16%) |