Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 26.81 | 27.11 | 26.78 | 26.98 | 1,774,944 | -0.23(-0.85%) |
May 29, 2008 | 26.92 | 27.30 | 26.92 | 27.21 | 1,862,567 | +0.35(+1.30%) |
May 28, 2008 | 26.69 | 27.03 | 26.69 | 26.86 | 2,035,773 | -0.31(-1.14%) |
May 27, 2008 | 27.21 | 27.43 | 27.10 | 27.17 | 2,136,823 | -0.16(-0.58%) |
May 26, 2008 | 27.40 | 27.42 | 27.24 | 27.33 | 0 | +0.00(+0.00%) |
May 23, 2008 | 27.40 | 27.42 | 27.24 | 27.33 | 2,097,715 | +0.12(+0.44%) |
May 22, 2008 | 27.03 | 27.35 | 26.99 | 27.21 | 2,504,247 | -0.13(-0.47%) |
May 21, 2008 | 27.53 | 27.58 | 27.28 | 27.34 | 3,319,167 | +0.35(+1.28%) |
May 20, 2008 | 27.07 | 27.12 | 26.88 | 26.99 | 3,423,926 | -0.09(-0.32%) |
May 19, 2008 | 27.47 | 27.47 | 26.95 | 27.08 | 5,905,794 | +0.61(+2.32%) |
May 16, 2008 | 26.33 | 26.58 | 26.28 | 26.47 | 3,968,486 | +0.09(+0.33%) |
May 15, 2008 | 26.27 | 26.41 | 26.15 | 26.38 | 5,519,202 | +0.55(+2.11%) |
May 14, 2008 | 26.00 | 26.05 | 25.66 | 25.83 | 4,852,683 | -0.14(-0.54%) |
May 13, 2008 | 26.19 | 26.25 | 25.91 | 25.97 | 4,433,971 | -0.23(-0.89%) |
May 12, 2008 | 26.23 | 26.30 | 25.64 | 26.20 | 3,023,736 | -0.03(-0.12%) |
May 09, 2008 | 26.26 | 26.33 | 26.09 | 26.23 | 3,665,521 | -0.15(-0.57%) |
May 08, 2008 | 26.47 | 26.57 | 26.26 | 26.38 | 4,358,941 | +0.35(+1.35%) |
May 07, 2008 | 26.04 | 26.22 | 26.02 | 26.03 | 3,566,646 | -0.40(-1.50%) |
May 06, 2008 | 26.41 | 26.48 | 26.28 | 26.43 | 2,351,094 | +0.32(+1.22%) |
May 05, 2008 | 26.25 | 26.25 | 26.07 | 26.11 | 1,919,504 | -0.27(-1.02%) |
May 02, 2008 | 26.25 | 26.47 | 26.16 | 26.38 | 4,057,242 | +0.40(+1.53%) |
May 01, 2008 | 25.80 | 26.02 | 25.71 | 25.98 | 1,772,671 | +0.05(+0.18%) |
Apr 30, 2008 | 26.00 | 26.20 | 25.90 | 25.93 | 2,154,412 | +0.05(+0.18%) |
Apr 29, 2008 | 26.07 | 26.18 | 25.79 | 25.89 | 3,032,535 | +0.02(+0.06%) |
Apr 28, 2008 | 25.86 | 26.07 | 25.82 | 25.87 | 2,348,917 | -0.20(-0.77%) |
Apr 25, 2008 | 26.27 | 26.30 | 25.90 | 26.07 | 3,337,029 | +0.26(+1.00%) |
Apr 24, 2008 | 25.79 | 25.94 | 25.67 | 25.82 | 3,613,466 | +0.35(+1.38%) |
Apr 23, 2008 | 25.50 | 25.56 | 25.43 | 25.47 | 3,391,979 | +0.16(+0.63%) |
Apr 22, 2008 | 25.16 | 25.42 | 25.10 | 25.31 | 3,436,866 | -0.15(-0.61%) |
Apr 21, 2008 | 25.56 | 25.64 | 25.23 | 25.46 | 6,837,594 | +0.83(+3.39%) |
Apr 18, 2008 | 24.40 | 24.69 | 24.19 | 24.63 | 4,757,036 | +0.79(+3.31%) |
Apr 17, 2008 | 23.93 | 24.08 | 23.80 | 23.84 | 5,104,748 | -0.59(-2.40%) |
Apr 16, 2008 | 24.31 | 24.43 | 24.14 | 24.42 | 5,556,327 | +0.38(+1.56%) |
Apr 15, 2008 | 24.28 | 24.43 | 23.96 | 24.05 | 4,491,238 | +0.11(+0.47%) |
Apr 14, 2008 | 24.29 | 24.31 | 23.89 | 23.94 | 4,880,427 | -0.53(-2.17%) |
Apr 11, 2008 | 24.59 | 24.64 | 24.37 | 24.47 | 5,418,256 | +0.08(+0.34%) |
Apr 10, 2008 | 25.13 | 25.18 | 24.27 | 24.38 | 10,332,917 | -0.95(-3.76%) |
Apr 09, 2008 | 25.61 | 25.61 | 25.26 | 25.34 | 5,050,994 | -0.43(-1.68%) |
Apr 08, 2008 | 26.00 | 26.02 | 25.68 | 25.77 | 4,563,784 | +0.01(+0.02%) |
Apr 07, 2008 | 25.92 | 26.25 | 25.66 | 25.76 | 8,924,362 | -1.09(-4.07%) |
Apr 04, 2008 | 26.77 | 26.93 | 26.65 | 26.86 | 1,507,489 | +0.33(+1.24%) |
Apr 03, 2008 | 26.33 | 26.61 | 26.26 | 26.53 | 2,354,180 | -0.04(-0.16%) |
Apr 02, 2008 | 26.43 | 26.78 | 26.41 | 26.57 | 3,822,049 | +0.09(+0.35%) |
Apr 01, 2008 | 26.16 | 26.52 | 26.14 | 26.48 | 3,896,592 | +0.08(+0.29%) |
Mar 31, 2008 | 26.26 | 26.49 | 26.21 | 26.40 | 6,863,350 | +0.14(+0.53%) |
Mar 28, 2008 | 26.48 | 26.67 | 26.17 | 26.26 | 4,384,805 | +0.09(+0.33%) |
Mar 27, 2008 | 26.31 | 26.38 | 26.03 | 26.17 | 3,239,029 | +0.46(+1.80%) |
Mar 26, 2008 | 25.66 | 25.79 | 25.41 | 25.71 | 3,109,728 | -0.22(-0.83%) |
Mar 25, 2008 | 25.87 | 26.04 | 25.61 | 25.92 | 3,268,440 | +0.68(+2.67%) |
Mar 24, 2008 | 25.31 | 25.39 | 25.19 | 25.25 | 2,022,058 | -0.03(-0.10%) |
Mar 21, 2008 | 25.09 | 25.31 | 24.83 | 25.27 | 4,007,487 | +0.00(+0.00%) |
Mar 20, 2008 | 25.09 | 25.31 | 24.83 | 25.27 | 4,007,487 | +0.28(+1.13%) |
Mar 19, 2008 | 24.91 | 25.26 | 24.90 | 24.99 | 3,762,855 | +0.23(+0.92%) |
Mar 18, 2008 | 24.37 | 24.92 | 24.37 | 24.76 | 3,652,876 | +0.50(+2.06%) |
Mar 17, 2008 | 24.06 | 24.56 | 24.03 | 24.26 | 3,863,645 | +0.02(+0.08%) |
Mar 14, 2008 | 24.70 | 24.82 | 24.14 | 24.24 | 7,758,246 | -0.75(-2.99%) |
Mar 13, 2008 | 24.69 | 25.04 | 24.64 | 24.99 | 2,659,118 | +0.10(+0.41%) |
Mar 12, 2008 | 24.80 | 25.00 | 24.70 | 24.89 | 2,175,646 | +0.23(+0.94%) |
Mar 11, 2008 | 24.80 | 24.90 | 24.38 | 24.66 | 2,218,254 | +0.27(+1.12%) |
Mar 10, 2008 | 24.48 | 24.54 | 24.29 | 24.38 | 3,046,407 | -0.29(-1.19%) |
Mar 07, 2008 | 24.54 | 24.77 | 24.52 | 24.68 | 2,969,440 | +0.08(+0.34%) |
Mar 06, 2008 | 24.87 | 24.88 | 24.53 | 24.59 | 2,377,409 | -0.42(-1.67%) |
Mar 05, 2008 | 25.07 | 25.15 | 24.83 | 25.01 | 3,585,053 | +0.22(+0.89%) |
Mar 04, 2008 | 24.89 | 24.96 | 24.61 | 24.79 | 3,283,016 | -0.47(-1.86%) |