Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 27.31 | 27.98 | 27.17 | 27.87 | 1,360,385 | +0.48(+1.76%) |
May 29, 2008 | 27.22 | 27.40 | 26.88 | 27.38 | 936,763 | +0.02(+0.07%) |
May 28, 2008 | 27.08 | 27.50 | 26.86 | 27.37 | 893,854 | +0.28(+1.03%) |
May 27, 2008 | 27.00 | 27.16 | 26.56 | 27.09 | 710,764 | -0.03(-0.11%) |
May 26, 2008 | 27.20 | 27.35 | 26.60 | 27.11 | 0 | +0.00(+0.00%) |
May 23, 2008 | 27.20 | 27.35 | 26.60 | 27.11 | 1,255,533 | -0.08(-0.28%) |
May 22, 2008 | 27.21 | 27.63 | 26.84 | 27.19 | 1,053,036 | -0.15(-0.57%) |
May 21, 2008 | 27.81 | 27.94 | 27.19 | 27.35 | 971,945 | -0.36(-1.29%) |
May 20, 2008 | 27.43 | 27.96 | 27.15 | 27.70 | 888,733 | +0.04(+0.14%) |
May 19, 2008 | 28.03 | 28.06 | 27.40 | 27.66 | 1,254,994 | -0.24(-0.87%) |
May 16, 2008 | 28.24 | 28.24 | 27.47 | 27.91 | 1,274,699 | -0.23(-0.82%) |
May 15, 2008 | 27.63 | 28.24 | 27.63 | 28.14 | 1,995,750 | +0.37(+1.32%) |
May 14, 2008 | 27.29 | 28.10 | 27.09 | 27.77 | 2,149,206 | +0.63(+2.31%) |
May 13, 2008 | 26.81 | 27.15 | 26.62 | 27.14 | 1,093,472 | +0.28(+1.04%) |
May 12, 2008 | 26.28 | 26.92 | 26.09 | 26.86 | 1,245,994 | +0.54(+2.05%) |
May 09, 2008 | 26.31 | 26.44 | 25.95 | 26.32 | 505,430 | -0.21(-0.80%) |
May 08, 2008 | 25.95 | 26.82 | 25.69 | 26.53 | 1,777,651 | +0.69(+2.65%) |
May 07, 2008 | 26.50 | 26.50 | 25.77 | 25.85 | 1,309,839 | -0.43(-1.62%) |
May 06, 2008 | 25.85 | 26.35 | 25.81 | 26.27 | 1,529,825 | +0.32(+1.23%) |
May 05, 2008 | 25.44 | 26.33 | 25.44 | 25.95 | 1,629,085 | +0.35(+1.36%) |
May 02, 2008 | 26.08 | 26.20 | 25.24 | 25.61 | 1,679,814 | -0.41(-1.56%) |
May 01, 2008 | 26.06 | 26.24 | 25.47 | 26.01 | 2,074,752 | +0.09(+0.34%) |
Apr 30, 2008 | 25.79 | 26.20 | 25.71 | 25.93 | 1,346,623 | +0.23(+0.90%) |
Apr 29, 2008 | 26.26 | 26.26 | 25.64 | 25.69 | 1,347,425 | -0.59(-2.24%) |
Apr 28, 2008 | 26.70 | 26.70 | 26.18 | 26.28 | 1,112,288 | -0.29(-1.09%) |
Apr 25, 2008 | 26.45 | 26.76 | 26.25 | 26.57 | 1,187,890 | +0.22(+0.84%) |
Apr 24, 2008 | 26.22 | 26.68 | 25.52 | 26.35 | 2,140,061 | +0.15(+0.59%) |
Apr 23, 2008 | 26.62 | 26.85 | 26.06 | 26.20 | 1,781,874 | -0.43(-1.63%) |
Apr 22, 2008 | 26.94 | 27.13 | 26.46 | 26.63 | 1,790,547 | -0.24(-0.90%) |
Apr 21, 2008 | 27.14 | 27.48 | 26.87 | 26.87 | 2,229,673 | -0.49(-1.80%) |
Apr 18, 2008 | 26.93 | 27.41 | 26.52 | 27.37 | 2,440,950 | +0.82(+3.09%) |
Apr 17, 2008 | 26.43 | 26.97 | 25.55 | 26.54 | 6,405,395 | +1.56(+6.22%) |
Apr 16, 2008 | 24.54 | 25.30 | 24.48 | 24.99 | 3,445,369 | +0.79(+3.27%) |
Apr 15, 2008 | 23.87 | 24.25 | 23.78 | 24.20 | 1,214,870 | +0.38(+1.58%) |
Apr 14, 2008 | 23.57 | 24.00 | 23.39 | 23.82 | 1,871,215 | +0.18(+0.78%) |
Apr 11, 2008 | 23.68 | 23.73 | 23.41 | 23.64 | 942,389 | -0.24(-1.01%) |
Apr 10, 2008 | 24.12 | 24.13 | 23.65 | 23.88 | 973,343 | -0.33(-1.36%) |
Apr 09, 2008 | 24.65 | 24.65 | 23.93 | 24.21 | 1,218,162 | -0.58(-2.34%) |
Apr 08, 2008 | 24.82 | 25.12 | 24.54 | 24.79 | 830,272 | -0.13(-0.50%) |
Apr 07, 2008 | 25.77 | 25.77 | 24.62 | 24.91 | 1,354,284 | -0.71(-2.75%) |
Apr 04, 2008 | 25.27 | 25.67 | 25.13 | 25.62 | 942,041 | +0.49(+1.96%) |
Apr 03, 2008 | 24.75 | 25.29 | 24.61 | 25.12 | 934,118 | +0.11(+0.42%) |
Apr 02, 2008 | 24.93 | 25.31 | 24.61 | 25.02 | 1,112,171 | +0.14(+0.58%) |
Apr 01, 2008 | 24.37 | 25.05 | 24.12 | 24.87 | 1,982,383 | +0.57(+2.34%) |
Mar 31, 2008 | 23.93 | 24.36 | 23.85 | 24.30 | 978,313 | +0.40(+1.66%) |
Mar 28, 2008 | 23.78 | 24.05 | 23.71 | 23.91 | 788,650 | +0.01(+0.04%) |
Mar 27, 2008 | 24.25 | 24.29 | 23.79 | 23.90 | 844,455 | -0.43(-1.75%) |
Mar 26, 2008 | 24.15 | 24.63 | 24.11 | 24.32 | 1,010,778 | +0.12(+0.48%) |
Mar 25, 2008 | 23.72 | 24.43 | 23.65 | 24.21 | 1,066,930 | +0.63(+2.66%) |
Mar 24, 2008 | 23.00 | 23.88 | 22.88 | 23.58 | 940,733 | +0.54(+2.35%) |
Mar 21, 2008 | 22.61 | 23.12 | 22.24 | 23.04 | 863,193 | +0.00(+0.00%) |
Mar 20, 2008 | 22.61 | 23.12 | 22.24 | 23.04 | 863,193 | +0.34(+1.49%) |
Mar 19, 2008 | 23.49 | 23.56 | 22.67 | 22.70 | 1,070,938 | -0.75(-3.21%) |
Mar 18, 2008 | 23.26 | 23.71 | 22.77 | 23.45 | 1,321,966 | +0.53(+2.32%) |
Mar 17, 2008 | 22.95 | 23.30 | 22.80 | 22.92 | 1,386,382 | -0.75(-3.18%) |
Mar 14, 2008 | 24.12 | 24.17 | 23.28 | 23.68 | 1,093,847 | -0.35(-1.45%) |
Mar 13, 2008 | 23.17 | 24.16 | 23.17 | 24.02 | 1,078,632 | +0.43(+1.84%) |
Mar 12, 2008 | 23.81 | 24.20 | 23.56 | 23.59 | 1,192,403 | -0.13(-0.53%) |
Mar 11, 2008 | 24.07 | 24.13 | 23.12 | 23.71 | 1,115,277 | +0.17(+0.74%) |
Mar 10, 2008 | 24.60 | 24.60 | 23.48 | 23.54 | 1,416,742 | -0.02(-0.08%) |
Mar 07, 2008 | 23.42 | 23.86 | 23.21 | 23.56 | 1,062,353 | -0.02(-0.08%) |
Mar 06, 2008 | 23.86 | 23.97 | 23.52 | 23.58 | 775,593 | -0.34(-1.41%) |
Mar 05, 2008 | 23.74 | 24.07 | 23.67 | 23.92 | 1,112,214 | +0.12(+0.49%) |
Mar 04, 2008 | 24.15 | 24.30 | 23.41 | 23.80 | 1,187,704 | -0.51(-2.11%) |