Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 27.14 | 27.32 | 26.80 | 27.04 | 3,185,591 | -0.21(-0.77%) |
May 29, 2008 | 26.68 | 27.40 | 26.39 | 27.25 | 1,920,815 | +0.63(+2.36%) |
May 28, 2008 | 26.58 | 26.70 | 26.16 | 26.62 | 1,629,972 | +0.18(+0.68%) |
May 27, 2008 | 26.11 | 26.56 | 25.82 | 26.44 | 1,905,276 | +0.63(+2.43%) |
May 26, 2008 | 25.82 | 25.99 | 25.55 | 25.82 | 1,550,581 | +0.00(+0.00%) |
May 23, 2008 | 25.82 | 25.99 | 25.55 | 25.82 | 1,550,581 | -0.01(-0.06%) |
May 22, 2008 | 25.88 | 26.23 | 25.64 | 25.83 | 2,357,082 | -0.03(-0.12%) |
May 21, 2008 | 26.61 | 26.85 | 25.82 | 25.86 | 1,813,582 | -0.84(-3.13%) |
May 20, 2008 | 26.73 | 26.91 | 26.37 | 26.70 | 1,740,733 | -0.03(-0.11%) |
May 19, 2008 | 26.88 | 27.41 | 26.59 | 26.73 | 1,374,155 | -0.19(-0.72%) |
May 16, 2008 | 27.08 | 27.20 | 26.53 | 26.92 | 1,333,758 | -0.27(-0.99%) |
May 15, 2008 | 26.74 | 27.25 | 26.61 | 27.19 | 1,280,969 | +0.43(+1.62%) |
May 14, 2008 | 26.61 | 27.07 | 26.58 | 26.76 | 1,951,332 | +0.15(+0.56%) |
May 13, 2008 | 27.23 | 27.23 | 26.50 | 26.61 | 1,897,725 | -0.63(-2.30%) |
May 12, 2008 | 26.74 | 27.25 | 26.74 | 27.23 | 1,118,622 | +0.52(+1.96%) |
May 09, 2008 | 26.71 | 27.13 | 26.53 | 26.71 | 1,218,127 | -0.16(-0.61%) |
May 08, 2008 | 27.17 | 27.26 | 26.67 | 26.88 | 1,936,505 | -0.01(-0.06%) |
May 07, 2008 | 27.86 | 27.98 | 26.89 | 26.89 | 2,064,036 | -0.96(-3.43%) |
May 06, 2008 | 27.92 | 28.10 | 27.41 | 27.85 | 2,015,440 | -0.28(-1.01%) |
May 05, 2008 | 28.37 | 28.89 | 28.01 | 28.13 | 2,050,694 | -0.30(-1.05%) |
May 02, 2008 | 28.16 | 28.95 | 28.04 | 28.43 | 1,726,791 | +0.39(+1.38%) |
May 01, 2008 | 27.10 | 28.11 | 26.98 | 28.04 | 2,505,389 | +1.02(+3.76%) |
Apr 30, 2008 | 26.91 | 27.35 | 26.73 | 27.02 | 2,245,836 | +0.27(+1.00%) |
Apr 29, 2008 | 27.04 | 27.07 | 26.62 | 26.76 | 2,060,745 | -0.39(-1.43%) |
Apr 28, 2008 | 27.35 | 27.55 | 27.02 | 27.14 | 1,872,621 | -0.39(-1.41%) |
Apr 25, 2008 | 27.14 | 27.76 | 26.80 | 27.53 | 2,098,310 | +0.66(+2.44%) |
Apr 24, 2008 | 25.61 | 26.94 | 25.44 | 26.88 | 2,630,520 | +1.27(+4.96%) |
Apr 23, 2008 | 25.90 | 25.90 | 25.32 | 25.61 | 1,897,493 | -0.01(-0.06%) |
Apr 22, 2008 | 25.93 | 26.04 | 25.49 | 25.62 | 1,318,154 | -0.33(-1.27%) |
Apr 21, 2008 | 26.26 | 26.48 | 25.85 | 25.95 | 1,781,493 | -0.51(-1.92%) |
Apr 18, 2008 | 26.73 | 27.07 | 26.34 | 26.46 | 2,472,650 | +0.33(+1.26%) |
Apr 17, 2008 | 25.98 | 26.37 | 25.46 | 26.13 | 4,053,273 | -0.12(-0.46%) |
Apr 16, 2008 | 25.58 | 26.28 | 25.49 | 26.25 | 3,013,496 | +0.93(+3.66%) |
Apr 15, 2008 | 25.04 | 25.33 | 24.71 | 25.32 | 2,417,445 | +0.61(+2.48%) |
Apr 14, 2008 | 24.87 | 25.02 | 24.64 | 24.71 | 1,749,724 | -0.13(-0.54%) |
Apr 11, 2008 | 24.77 | 25.74 | 24.76 | 24.84 | 2,778,857 | -0.97(-3.76%) |
Apr 10, 2008 | 25.43 | 26.16 | 25.35 | 25.82 | 3,035,121 | +0.36(+1.41%) |
Apr 09, 2008 | 26.34 | 26.41 | 25.38 | 25.46 | 1,491,585 | -0.72(-2.74%) |
Apr 08, 2008 | 26.40 | 26.41 | 26.01 | 26.17 | 1,973,075 | -0.22(-0.85%) |
Apr 07, 2008 | 26.49 | 26.98 | 26.29 | 26.40 | 2,066,598 | +0.07(+0.28%) |
Apr 04, 2008 | 27.31 | 27.44 | 25.08 | 26.32 | 4,176,695 | -0.97(-3.56%) |
Apr 03, 2008 | 26.53 | 27.74 | 26.49 | 27.29 | 4,100,875 | +0.43(+1.61%) |
Apr 02, 2008 | 26.16 | 27.01 | 26.02 | 26.86 | 3,360,812 | +0.69(+2.62%) |
Apr 01, 2008 | 25.13 | 26.17 | 24.95 | 26.17 | 2,528,183 | +1.52(+6.18%) |
Mar 31, 2008 | 23.90 | 24.92 | 23.87 | 24.65 | 1,787,365 | +0.72(+2.99%) |
Mar 28, 2008 | 24.73 | 24.76 | 23.90 | 23.93 | 2,284,835 | -0.70(-2.85%) |
Mar 27, 2008 | 25.61 | 25.62 | 24.59 | 24.64 | 2,205,666 | -0.84(-3.28%) |
Mar 26, 2008 | 26.35 | 26.35 | 25.32 | 25.47 | 2,888,294 | -0.87(-3.29%) |
Mar 25, 2008 | 25.53 | 26.40 | 25.31 | 26.34 | 2,980,040 | +0.73(+2.86%) |
Mar 24, 2008 | 25.07 | 26.04 | 24.81 | 25.61 | 3,690,653 | +0.69(+2.76%) |
Mar 21, 2008 | 23.28 | 24.92 | 23.28 | 24.92 | 2,767,016 | +0.00(+0.00%) |
Mar 20, 2008 | 23.28 | 24.92 | 23.28 | 24.92 | 2,767,016 | +1.16(+4.90%) |
Mar 19, 2008 | 24.53 | 24.87 | 23.75 | 23.75 | 2,717,491 | -0.91(-3.69%) |
Mar 18, 2008 | 24.50 | 25.04 | 24.05 | 24.67 | 3,653,815 | +0.75(+3.12%) |
Mar 17, 2008 | 23.25 | 24.50 | 22.49 | 23.92 | 5,169,817 | -0.72(-2.91%) |
Mar 14, 2008 | 25.74 | 25.76 | 24.38 | 24.64 | 4,099,533 | -0.96(-3.73%) |
Mar 13, 2008 | 24.81 | 25.79 | 24.20 | 25.59 | 5,626,365 | +0.48(+1.90%) |
Mar 12, 2008 | 25.64 | 25.86 | 25.07 | 25.11 | 2,998,142 | -0.52(-2.04%) |
Mar 11, 2008 | 25.13 | 25.65 | 24.41 | 25.64 | 5,015,210 | +1.12(+4.57%) |
Mar 10, 2008 | 25.17 | 25.25 | 24.50 | 24.52 | 4,449,302 | -0.66(-2.61%) |
Mar 07, 2008 | 25.74 | 26.02 | 24.92 | 25.17 | 3,211,924 | -0.51(-1.98%) |
Mar 06, 2008 | 26.41 | 26.67 | 25.68 | 25.68 | 2,484,939 | -0.94(-3.53%) |
Mar 05, 2008 | 26.88 | 27.20 | 26.32 | 26.62 | 2,483,973 | -0.21(-0.78%) |
Mar 04, 2008 | 27.14 | 27.29 | 26.26 | 26.83 | 3,223,344 | -0.42(-1.53%) |