Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 26.41 | 26.47 | 26.16 | 26.20 | 1,343,240 | -0.20(-0.74%) |
May 29, 2008 | 26.29 | 26.50 | 26.17 | 26.40 | 1,174,096 | +0.12(+0.44%) |
May 28, 2008 | 26.33 | 26.45 | 26.06 | 26.28 | 1,422,690 | +0.02(+0.09%) |
May 27, 2008 | 26.01 | 26.27 | 25.95 | 26.26 | 1,480,790 | +0.37(+1.42%) |
May 26, 2008 | 26.36 | 26.39 | 25.87 | 25.89 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.36 | 26.39 | 25.87 | 25.89 | 1,403,330 | -0.55(-2.07%) |
May 22, 2008 | 26.32 | 26.57 | 26.22 | 26.44 | 1,671,900 | +0.17(+0.66%) |
May 21, 2008 | 26.34 | 26.63 | 26.26 | 26.26 | 1,353,967 | -0.05(-0.20%) |
May 20, 2008 | 26.48 | 26.55 | 26.24 | 26.32 | 2,626,691 | -0.17(-0.63%) |
May 19, 2008 | 26.63 | 26.69 | 26.44 | 26.48 | 1,596,041 | -0.07(-0.28%) |
May 16, 2008 | 26.51 | 26.65 | 26.36 | 26.56 | 1,018,886 | +0.00(+0.00%) |
May 15, 2008 | 26.63 | 26.63 | 26.27 | 26.56 | 1,138,206 | -0.01(-0.02%) |
May 14, 2008 | 26.39 | 26.65 | 26.17 | 26.56 | 1,311,069 | +0.32(+1.21%) |
May 13, 2008 | 26.79 | 26.79 | 26.13 | 26.25 | 1,654,061 | -0.42(-1.56%) |
May 12, 2008 | 26.47 | 26.66 | 26.30 | 26.66 | 672,471 | +0.20(+0.74%) |
May 09, 2008 | 26.31 | 26.53 | 26.11 | 26.47 | 649,171 | -0.05(-0.17%) |
May 08, 2008 | 26.39 | 26.57 | 26.10 | 26.51 | 1,707,100 | +0.15(+0.57%) |
May 07, 2008 | 26.71 | 26.82 | 26.30 | 26.36 | 1,777,959 | -0.55(-2.06%) |
May 06, 2008 | 26.92 | 26.97 | 26.48 | 26.92 | 1,331,902 | +0.00(+0.00%) |
May 05, 2008 | 27.39 | 27.48 | 26.74 | 26.92 | 1,611,654 | -0.61(-2.22%) |
May 02, 2008 | 27.06 | 27.90 | 26.95 | 27.53 | 5,349,223 | +0.82(+3.09%) |
May 01, 2008 | 26.22 | 26.81 | 26.16 | 26.70 | 2,019,142 | +0.55(+2.12%) |
Apr 30, 2008 | 26.22 | 26.61 | 26.14 | 26.15 | 1,472,630 | -0.07(-0.26%) |
Apr 29, 2008 | 26.23 | 26.38 | 26.11 | 26.22 | 977,151 | -0.01(-0.02%) |
Apr 28, 2008 | 26.24 | 26.48 | 26.20 | 26.22 | 934,291 | -0.06(-0.22%) |
Apr 25, 2008 | 26.29 | 26.44 | 26.18 | 26.28 | 828,628 | +0.11(+0.42%) |
Apr 24, 2008 | 26.35 | 26.44 | 26.02 | 26.17 | 1,103,435 | -0.07(-0.26%) |
Apr 23, 2008 | 26.17 | 26.37 | 26.11 | 26.24 | 1,113,436 | +0.12(+0.46%) |
Apr 22, 2008 | 26.22 | 26.40 | 25.99 | 26.12 | 895,772 | -0.16(-0.59%) |
Apr 21, 2008 | 26.35 | 26.46 | 26.02 | 26.28 | 1,138,531 | -0.17(-0.65%) |
Apr 18, 2008 | 26.92 | 26.92 | 26.23 | 26.45 | 1,734,782 | +0.01(+0.04%) |
Apr 17, 2008 | 26.20 | 26.55 | 26.20 | 26.44 | 1,708,892 | +0.24(+0.92%) |
Apr 16, 2008 | 26.17 | 26.25 | 25.83 | 26.20 | 2,264,741 | +0.17(+0.66%) |
Apr 15, 2008 | 25.80 | 26.05 | 25.69 | 26.02 | 1,120,277 | +0.34(+1.32%) |
Apr 14, 2008 | 25.60 | 25.77 | 25.53 | 25.68 | 952,234 | +0.02(+0.09%) |
Apr 11, 2008 | 25.58 | 25.80 | 25.54 | 25.66 | 1,205,791 | -0.05(-0.20%) |
Apr 10, 2008 | 26.05 | 26.09 | 25.60 | 25.71 | 1,726,749 | -0.28(-1.06%) |
Apr 09, 2008 | 26.00 | 26.13 | 25.80 | 25.99 | 2,585,546 | -0.05(-0.20%) |
Apr 08, 2008 | 26.00 | 26.16 | 25.88 | 26.04 | 1,476,677 | -0.09(-0.33%) |
Apr 07, 2008 | 26.21 | 26.28 | 25.80 | 26.13 | 1,316,268 | +0.13(+0.51%) |
Apr 04, 2008 | 25.96 | 26.29 | 25.86 | 25.99 | 1,328,187 | +0.03(+0.13%) |
Apr 03, 2008 | 25.94 | 26.13 | 25.88 | 25.96 | 1,332,203 | -0.13(-0.51%) |
Apr 02, 2008 | 25.87 | 26.26 | 25.79 | 26.09 | 1,619,510 | +0.19(+0.73%) |
Apr 01, 2008 | 25.39 | 25.97 | 25.39 | 25.90 | 3,210,247 | +0.51(+2.02%) |
Mar 31, 2008 | 24.94 | 25.46 | 24.93 | 25.39 | 2,380,441 | +0.35(+1.38%) |
Mar 28, 2008 | 25.52 | 25.64 | 24.97 | 25.04 | 2,137,980 | -0.27(-1.07%) |
Mar 27, 2008 | 25.25 | 25.61 | 25.07 | 25.31 | 3,540,589 | +0.24(+0.94%) |
Mar 26, 2008 | 24.92 | 25.20 | 24.78 | 25.08 | 3,577,949 | +0.29(+1.16%) |
Mar 25, 2008 | 25.11 | 25.15 | 24.71 | 24.79 | 1,976,283 | -0.20(-0.78%) |
Mar 24, 2008 | 25.16 | 25.36 | 24.80 | 24.99 | 2,157,828 | -0.13(-0.50%) |
Mar 21, 2008 | 24.88 | 25.18 | 24.52 | 25.11 | 3,162,794 | +0.00(+0.00%) |
Mar 20, 2008 | 24.88 | 25.18 | 24.52 | 25.11 | 3,162,794 | +0.40(+1.63%) |
Mar 19, 2008 | 25.15 | 25.48 | 24.71 | 24.71 | 2,071,828 | -0.37(-1.47%) |
Mar 18, 2008 | 24.77 | 25.10 | 24.60 | 25.08 | 2,851,911 | +0.66(+2.69%) |
Mar 17, 2008 | 23.59 | 24.59 | 23.59 | 24.42 | 3,288,196 | +0.47(+1.95%) |
Mar 14, 2008 | 24.27 | 24.32 | 23.64 | 23.95 | 2,751,795 | -0.16(-0.67%) |
Mar 13, 2008 | 23.98 | 24.19 | 23.78 | 24.11 | 2,856,185 | -0.12(-0.50%) |
Mar 12, 2008 | 24.50 | 24.77 | 24.23 | 24.24 | 2,604,101 | -0.26(-1.06%) |
Mar 11, 2008 | 23.99 | 24.52 | 23.99 | 24.50 | 3,033,409 | +0.55(+2.29%) |
Mar 10, 2008 | 23.99 | 24.13 | 23.69 | 23.95 | 2,116,566 | +0.03(+0.12%) |
Mar 07, 2008 | 23.98 | 23.99 | 23.66 | 23.92 | 2,728,719 | -0.10(-0.41%) |
Mar 06, 2008 | 24.37 | 24.50 | 24.02 | 24.02 | 2,248,126 | -0.43(-1.75%) |
Mar 05, 2008 | 24.29 | 24.50 | 24.04 | 24.44 | 4,330,283 | -0.01(-0.05%) |
Mar 04, 2008 | 23.93 | 24.51 | 23.92 | 24.45 | 2,695,287 | +0.37(+1.56%) |