Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 26.71 | 27.04 | 26.63 | 26.99 | 17,630,620 | +0.31(+1.17%) |
May 29, 2008 | 26.45 | 26.72 | 26.32 | 26.68 | 6,971,935 | +0.24(+0.89%) |
May 28, 2008 | 26.40 | 26.49 | 26.24 | 26.44 | 7,330,325 | +0.15(+0.55%) |
May 27, 2008 | 26.22 | 26.46 | 26.19 | 26.30 | 9,223,027 | +0.11(+0.43%) |
May 26, 2008 | 26.09 | 26.31 | 26.04 | 26.19 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.09 | 26.31 | 26.04 | 26.19 | 7,003,723 | -0.00(-0.01%) |
May 22, 2008 | 25.95 | 26.22 | 25.83 | 26.19 | 12,081,540 | +0.23(+0.87%) |
May 21, 2008 | 26.06 | 26.35 | 25.91 | 25.97 | 14,630,293 | -0.09(-0.35%) |
May 20, 2008 | 26.09 | 26.36 | 25.97 | 26.06 | 10,045,150 | -0.11(-0.42%) |
May 19, 2008 | 26.32 | 26.41 | 26.09 | 26.17 | 11,697,717 | -0.15(-0.58%) |
May 16, 2008 | 26.28 | 26.44 | 26.14 | 26.32 | 9,214,884 | +0.07(+0.28%) |
May 15, 2008 | 26.06 | 26.24 | 25.87 | 26.24 | 12,441,608 | +0.25(+0.98%) |
May 14, 2008 | 25.77 | 26.05 | 25.70 | 25.99 | 11,474,715 | +0.29(+1.12%) |
May 13, 2008 | 25.79 | 25.95 | 25.67 | 25.70 | 12,843,649 | -0.07(-0.28%) |
May 12, 2008 | 25.86 | 25.99 | 25.68 | 25.78 | 8,686,494 | -0.07(-0.28%) |
May 09, 2008 | 25.87 | 26.00 | 25.81 | 25.85 | 5,389,006 | -0.17(-0.67%) |
May 08, 2008 | 26.17 | 26.28 | 25.90 | 26.02 | 10,288,637 | -0.06(-0.24%) |
May 07, 2008 | 26.63 | 26.68 | 26.08 | 26.09 | 11,631,960 | -0.55(-2.06%) |
May 06, 2008 | 26.52 | 26.70 | 26.35 | 26.63 | 7,293,207 | +0.05(+0.19%) |
May 05, 2008 | 26.76 | 26.76 | 26.51 | 26.58 | 7,309,777 | -0.16(-0.61%) |
May 02, 2008 | 26.61 | 26.84 | 26.32 | 26.75 | 16,962,628 | +0.33(+1.26%) |
May 01, 2008 | 26.09 | 26.58 | 25.90 | 26.41 | 20,407,542 | +0.75(+2.91%) |
Apr 30, 2008 | 26.73 | 26.93 | 25.56 | 25.66 | 34,452,944 | -1.84(-6.70%) |
Apr 29, 2008 | 27.59 | 27.98 | 27.51 | 27.51 | 8,208,990 | -0.09(-0.33%) |
Apr 28, 2008 | 27.57 | 27.77 | 27.53 | 27.60 | 8,503,924 | -0.03(-0.09%) |
Apr 25, 2008 | 27.95 | 27.95 | 27.53 | 27.62 | 7,137,830 | -0.11(-0.41%) |
Apr 24, 2008 | 27.72 | 28.01 | 27.53 | 27.74 | 7,628,418 | -0.01(-0.04%) |
Apr 23, 2008 | 27.94 | 27.94 | 27.57 | 27.75 | 6,194,506 | -0.04(-0.13%) |
Apr 22, 2008 | 28.05 | 28.06 | 27.59 | 27.78 | 5,999,556 | -0.33(-1.19%) |
Apr 21, 2008 | 28.09 | 28.20 | 28.04 | 28.12 | 7,042,965 | +0.02(+0.06%) |
Apr 18, 2008 | 28.62 | 28.62 | 28.02 | 28.10 | 9,234,887 | -0.11(-0.37%) |
Apr 17, 2008 | 28.43 | 28.55 | 28.18 | 28.21 | 5,972,118 | -0.21(-0.75%) |
Apr 16, 2008 | 28.61 | 28.61 | 28.33 | 28.42 | 8,262,307 | -0.01(-0.03%) |
Apr 15, 2008 | 28.54 | 28.54 | 28.21 | 28.43 | 5,152,472 | -0.04(-0.14%) |
Apr 14, 2008 | 28.31 | 28.54 | 28.29 | 28.47 | 4,499,796 | +0.15(+0.54%) |
Apr 11, 2008 | 28.31 | 28.67 | 28.26 | 28.31 | 5,224,307 | -0.26(-0.93%) |
Apr 10, 2008 | 28.49 | 28.77 | 28.45 | 28.58 | 7,005,700 | +0.03(+0.11%) |
Apr 09, 2008 | 28.50 | 28.66 | 28.35 | 28.55 | 5,092,101 | +0.09(+0.31%) |
Apr 08, 2008 | 28.32 | 28.52 | 28.26 | 28.46 | 4,653,958 | +0.02(+0.06%) |
Apr 07, 2008 | 28.79 | 28.79 | 28.23 | 28.44 | 7,119,794 | -0.20(-0.68%) |
Apr 04, 2008 | 28.27 | 28.82 | 28.23 | 28.64 | 7,395,807 | +0.36(+1.27%) |
Apr 03, 2008 | 28.28 | 28.36 | 28.16 | 28.28 | 5,387,522 | +0.05(+0.18%) |
Apr 02, 2008 | 28.43 | 28.59 | 28.21 | 28.23 | 8,886,003 | -0.23(-0.80%) |
Apr 01, 2008 | 28.42 | 28.48 | 28.18 | 28.46 | 7,861,713 | +0.17(+0.62%) |
Mar 31, 2008 | 28.29 | 28.38 | 27.97 | 28.28 | 7,143,359 | -0.08(-0.27%) |
Mar 28, 2008 | 28.40 | 28.50 | 28.28 | 28.36 | 4,914,691 | +0.15(+0.54%) |
Mar 27, 2008 | 28.27 | 28.34 | 28.03 | 28.21 | 6,285,928 | +0.05(+0.18%) |
Mar 26, 2008 | 28.34 | 28.39 | 28.06 | 28.15 | 5,869,901 | -0.19(-0.68%) |
Mar 25, 2008 | 28.24 | 28.47 | 27.99 | 28.35 | 6,394,007 | +0.17(+0.61%) |
Mar 24, 2008 | 28.19 | 28.28 | 28.00 | 28.18 | 5,767,047 | +0.04(+0.15%) |
Mar 21, 2008 | 28.09 | 28.19 | 27.90 | 28.13 | 7,813,875 | +0.00(+0.00%) |
Mar 20, 2008 | 28.09 | 28.19 | 27.90 | 28.13 | 7,813,875 | +0.08(+0.28%) |
Mar 19, 2008 | 28.35 | 28.43 | 28.05 | 28.05 | 6,863,367 | -0.12(-0.43%) |
Mar 18, 2008 | 27.97 | 28.18 | 27.74 | 28.17 | 7,448,915 | +0.34(+1.24%) |
Mar 17, 2008 | 27.09 | 27.97 | 27.09 | 27.83 | 9,643,966 | +0.14(+0.50%) |
Mar 14, 2008 | 28.21 | 28.21 | 27.38 | 27.69 | 10,509,212 | -0.30(-1.09%) |
Mar 13, 2008 | 27.42 | 28.12 | 27.42 | 27.99 | 7,334,179 | +0.25(+0.90%) |
Mar 12, 2008 | 27.85 | 27.99 | 27.70 | 27.74 | 4,902,134 | +0.00(+0.01%) |
Mar 11, 2008 | 27.62 | 27.74 | 27.30 | 27.74 | 7,048,075 | +0.45(+1.64%) |
Mar 10, 2008 | 27.16 | 27.58 | 27.16 | 27.29 | 7,732,936 | +0.11(+0.40%) |
Mar 07, 2008 | 27.39 | 27.51 | 27.07 | 27.19 | 7,572,504 | -0.29(-1.07%) |
Mar 06, 2008 | 27.74 | 27.81 | 27.45 | 27.48 | 8,557,478 | -0.34(-1.21%) |
Mar 05, 2008 | 28.12 | 28.12 | 27.55 | 27.82 | 6,387,200 | -0.11(-0.40%) |
Mar 04, 2008 | 27.59 | 27.98 | 27.59 | 27.93 | 8,219,919 | +0.04(+0.13%) |