Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 25.45 | 25.77 | 25.23 | 25.57 | 1,057,921 | +0.37(+1.47%) |
May 29, 2008 | 25.73 | 25.98 | 25.17 | 25.20 | 1,514,657 | -1.00(-3.80%) |
May 28, 2008 | 25.42 | 26.32 | 25.16 | 26.20 | 1,180,150 | +0.61(+2.38%) |
May 27, 2008 | 26.19 | 26.37 | 25.59 | 25.59 | 1,701,762 | -1.26(-4.68%) |
May 26, 2008 | 27.02 | 27.39 | 26.74 | 26.85 | 1,060,101 | +0.00(+0.00%) |
May 23, 2008 | 27.02 | 27.39 | 26.74 | 26.85 | 1,060,101 | +0.21(+0.78%) |
May 22, 2008 | 27.24 | 27.65 | 26.39 | 26.64 | 1,119,098 | -0.72(-2.62%) |
May 21, 2008 | 27.85 | 28.29 | 27.29 | 27.36 | 2,000,907 | -0.49(-1.77%) |
May 20, 2008 | 27.37 | 27.85 | 27.06 | 27.85 | 1,274,264 | +0.93(+3.44%) |
May 19, 2008 | 27.58 | 27.72 | 26.85 | 26.92 | 1,148,492 | -0.29(-1.08%) |
May 16, 2008 | 27.93 | 27.94 | 27.11 | 27.22 | 1,361,080 | +0.00(+0.00%) |
May 15, 2008 | 26.69 | 27.56 | 26.63 | 27.22 | 1,391,736 | +1.08(+4.13%) |
May 14, 2008 | 26.65 | 27.09 | 26.11 | 26.14 | 921,251 | -0.28(-1.05%) |
May 13, 2008 | 26.31 | 26.74 | 26.00 | 26.41 | 680,285 | -0.31(-1.15%) |
May 12, 2008 | 26.54 | 27.27 | 26.15 | 26.72 | 952,846 | +0.13(+0.49%) |
May 09, 2008 | 27.09 | 27.19 | 26.31 | 26.59 | 838,613 | -0.21(-0.78%) |
May 08, 2008 | 26.61 | 26.89 | 26.50 | 26.80 | 1,149,661 | +0.52(+2.00%) |
May 07, 2008 | 26.22 | 26.51 | 25.91 | 26.28 | 1,011,528 | -0.08(-0.29%) |
May 06, 2008 | 26.28 | 26.92 | 26.23 | 26.35 | 1,078,074 | +0.10(+0.38%) |
May 05, 2008 | 26.44 | 26.48 | 25.94 | 26.25 | 902,763 | +0.49(+1.92%) |
May 02, 2008 | 25.30 | 26.11 | 25.17 | 25.76 | 1,000,642 | +0.49(+1.92%) |
May 01, 2008 | 25.38 | 25.70 | 24.39 | 25.27 | 2,273,688 | -0.57(-2.21%) |
Apr 30, 2008 | 25.00 | 26.03 | 24.70 | 25.84 | 2,056,881 | +0.93(+3.71%) |
Apr 29, 2008 | 25.68 | 25.73 | 24.84 | 24.92 | 1,916,877 | -1.10(-4.24%) |
Apr 28, 2008 | 26.85 | 27.16 | 26.01 | 26.02 | 1,068,449 | -0.81(-3.02%) |
Apr 25, 2008 | 26.46 | 27.10 | 26.31 | 26.83 | 1,358,456 | +0.64(+2.44%) |
Apr 24, 2008 | 27.03 | 27.19 | 25.85 | 26.19 | 2,172,409 | -1.06(-3.88%) |
Apr 23, 2008 | 28.10 | 28.54 | 27.07 | 27.25 | 2,131,409 | -1.70(-5.89%) |
Apr 22, 2008 | 29.20 | 29.84 | 28.87 | 28.95 | 817,173 | -0.22(-0.74%) |
Apr 21, 2008 | 29.62 | 30.12 | 28.81 | 29.17 | 2,261,270 | -0.61(-2.05%) |
Apr 18, 2008 | 30.68 | 30.70 | 29.21 | 29.78 | 1,891,370 | -1.50(-4.79%) |
Apr 17, 2008 | 31.50 | 31.59 | 30.67 | 31.27 | 1,119,653 | -0.19(-0.59%) |
Apr 16, 2008 | 30.70 | 31.55 | 30.56 | 31.46 | 1,603,317 | +1.49(+4.97%) |
Apr 15, 2008 | 29.88 | 30.03 | 29.39 | 29.97 | 839,207 | +0.39(+1.30%) |
Apr 14, 2008 | 29.17 | 29.98 | 28.89 | 29.59 | 1,106,014 | +0.45(+1.54%) |
Apr 11, 2008 | 29.27 | 30.16 | 29.05 | 29.14 | 1,068,200 | -0.99(-3.28%) |
Apr 10, 2008 | 30.48 | 30.57 | 29.48 | 30.13 | 912,223 | -0.24(-0.79%) |
Apr 09, 2008 | 29.74 | 30.60 | 29.65 | 30.36 | 1,413,553 | +0.72(+2.42%) |
Apr 08, 2008 | 29.68 | 30.15 | 29.34 | 29.65 | 853,882 | -0.67(-2.21%) |
Apr 07, 2008 | 29.93 | 30.60 | 29.93 | 30.32 | 1,427,724 | +0.49(+1.66%) |
Apr 04, 2008 | 29.70 | 30.20 | 29.52 | 29.82 | 1,151,839 | +0.12(+0.42%) |
Apr 03, 2008 | 29.39 | 29.91 | 29.25 | 29.70 | 1,424,926 | +0.22(+0.73%) |
Apr 02, 2008 | 28.23 | 29.63 | 28.09 | 29.49 | 1,822,019 | +1.30(+4.63%) |
Apr 01, 2008 | 28.93 | 29.34 | 27.69 | 28.18 | 2,494,316 | -1.42(-4.80%) |
Mar 31, 2008 | 30.37 | 30.64 | 28.97 | 29.60 | 1,597,360 | -0.59(-1.94%) |
Mar 28, 2008 | 30.33 | 30.64 | 29.59 | 30.19 | 1,224,977 | -0.34(-1.11%) |
Mar 27, 2008 | 30.74 | 30.92 | 30.10 | 30.53 | 1,257,138 | -0.68(-2.18%) |
Mar 26, 2008 | 30.96 | 31.26 | 30.40 | 31.21 | 1,858,338 | +0.71(+2.33%) |
Mar 25, 2008 | 29.08 | 30.53 | 28.93 | 30.50 | 1,918,658 | +2.28(+8.09%) |
Mar 24, 2008 | 28.92 | 29.23 | 28.11 | 28.21 | 1,694,576 | -0.43(-1.51%) |
Mar 21, 2008 | 27.23 | 28.68 | 26.48 | 28.64 | 4,821,024 | +0.00(+0.00%) |
Mar 20, 2008 | 27.23 | 28.68 | 26.48 | 28.64 | 4,821,024 | +0.56(+1.98%) |
Mar 19, 2008 | 29.52 | 29.62 | 28.02 | 28.09 | 3,151,053 | -1.85(-6.18%) |
Mar 18, 2008 | 31.46 | 31.46 | 29.75 | 29.94 | 2,282,067 | -1.07(-3.46%) |
Mar 17, 2008 | 32.69 | 32.69 | 30.34 | 31.01 | 2,693,254 | -1.80(-5.48%) |
Mar 14, 2008 | 32.99 | 34.02 | 31.88 | 32.81 | 2,650,601 | +0.15(+0.45%) |
Mar 13, 2008 | 32.32 | 33.29 | 32.31 | 32.66 | 2,312,005 | +0.94(+2.97%) |
Mar 12, 2008 | 31.33 | 32.13 | 31.19 | 31.72 | 1,604,560 | +0.47(+1.51%) |
Mar 11, 2008 | 29.99 | 31.25 | 29.51 | 31.25 | 1,665,372 | +1.59(+5.36%) |
Mar 10, 2008 | 29.84 | 30.46 | 29.21 | 29.66 | 1,735,454 | -0.77(-2.53%) |
Mar 07, 2008 | 31.86 | 31.93 | 29.85 | 30.43 | 2,677,941 | -1.30(-4.11%) |
Mar 06, 2008 | 31.83 | 32.36 | 31.33 | 31.74 | 2,162,151 | -0.01(-0.02%) |
Mar 05, 2008 | 30.80 | 31.82 | 30.29 | 31.75 | 3,129,353 | +1.47(+4.87%) |
Mar 04, 2008 | 32.46 | 32.66 | 29.47 | 30.27 | 4,199,610 | -1.77(-5.54%) |