Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 25.74 | 26.06 | 25.51 | 25.86 | 1,046,047 | +0.37(+1.47%) |
May 29, 2008 | 26.02 | 26.28 | 25.46 | 25.49 | 1,497,658 | -1.01(-3.80%) |
May 28, 2008 | 25.71 | 26.62 | 25.44 | 26.50 | 1,166,905 | +0.62(+2.38%) |
May 27, 2008 | 26.49 | 26.67 | 25.88 | 25.88 | 1,682,663 | -1.27(-4.68%) |
May 26, 2008 | 27.33 | 27.70 | 27.04 | 27.15 | 1,048,203 | +0.00(+0.00%) |
May 23, 2008 | 27.33 | 27.70 | 27.04 | 27.15 | 1,048,203 | +0.21(+0.78%) |
May 22, 2008 | 27.55 | 27.96 | 26.69 | 26.94 | 1,106,538 | -0.73(-2.62%) |
May 21, 2008 | 28.17 | 28.61 | 27.60 | 27.67 | 1,978,450 | -0.50(-1.77%) |
May 20, 2008 | 27.68 | 28.17 | 27.37 | 28.17 | 1,259,962 | +0.94(+3.44%) |
May 19, 2008 | 27.89 | 28.03 | 27.16 | 27.23 | 1,135,602 | -0.30(-1.08%) |
May 16, 2008 | 28.24 | 28.26 | 27.42 | 27.53 | 1,345,804 | +0.00(+0.00%) |
May 15, 2008 | 27.00 | 27.88 | 26.93 | 27.53 | 1,376,116 | +1.09(+4.13%) |
May 14, 2008 | 26.95 | 27.39 | 26.41 | 26.43 | 910,912 | -0.28(-1.05%) |
May 13, 2008 | 26.61 | 27.04 | 26.29 | 26.71 | 672,650 | -0.31(-1.15%) |
May 12, 2008 | 26.84 | 27.58 | 26.45 | 27.03 | 942,152 | +0.13(+0.49%) |
May 09, 2008 | 27.39 | 27.50 | 26.61 | 26.89 | 829,201 | -0.21(-0.78%) |
May 08, 2008 | 26.91 | 27.19 | 26.80 | 27.10 | 1,136,758 | +0.53(+2.00%) |
May 07, 2008 | 26.52 | 26.81 | 26.21 | 26.57 | 1,000,176 | -0.08(-0.29%) |
May 06, 2008 | 26.57 | 27.22 | 26.53 | 26.65 | 1,065,974 | +0.10(+0.38%) |
May 05, 2008 | 26.74 | 26.78 | 26.24 | 26.55 | 892,631 | +0.50(+1.92%) |
May 02, 2008 | 25.59 | 26.41 | 25.46 | 26.05 | 989,412 | +0.49(+1.92%) |
May 01, 2008 | 25.67 | 25.99 | 24.67 | 25.56 | 2,248,170 | -0.58(-2.21%) |
Apr 30, 2008 | 25.28 | 26.32 | 24.98 | 26.14 | 2,033,796 | +0.94(+3.72%) |
Apr 29, 2008 | 25.97 | 26.02 | 25.12 | 25.20 | 1,895,363 | -1.12(-4.24%) |
Apr 28, 2008 | 27.15 | 27.46 | 26.30 | 26.32 | 1,056,457 | -0.82(-3.02%) |
Apr 25, 2008 | 26.76 | 27.41 | 26.61 | 27.14 | 1,343,210 | +0.65(+2.44%) |
Apr 24, 2008 | 27.34 | 27.49 | 26.15 | 26.49 | 2,148,027 | -1.07(-3.88%) |
Apr 23, 2008 | 28.42 | 28.87 | 27.38 | 27.56 | 2,107,487 | -1.72(-5.89%) |
Apr 22, 2008 | 29.53 | 30.18 | 29.20 | 29.28 | 808,002 | -0.22(-0.74%) |
Apr 21, 2008 | 29.96 | 30.46 | 29.14 | 29.50 | 2,235,891 | -0.62(-2.05%) |
Apr 18, 2008 | 31.03 | 31.04 | 29.54 | 30.12 | 1,870,143 | -1.51(-4.79%) |
Apr 17, 2008 | 31.86 | 31.95 | 31.02 | 31.63 | 1,107,087 | -0.19(-0.59%) |
Apr 16, 2008 | 31.05 | 31.90 | 30.90 | 31.82 | 1,585,322 | +1.51(+4.97%) |
Apr 15, 2008 | 30.22 | 30.37 | 29.73 | 30.31 | 829,788 | +0.39(+1.30%) |
Apr 14, 2008 | 29.50 | 30.32 | 29.22 | 29.92 | 1,093,601 | +0.45(+1.54%) |
Apr 11, 2008 | 29.60 | 30.50 | 29.38 | 29.47 | 1,056,211 | -1.00(-3.28%) |
Apr 10, 2008 | 30.83 | 30.91 | 29.81 | 30.47 | 901,985 | -0.24(-0.79%) |
Apr 09, 2008 | 30.08 | 30.95 | 29.98 | 30.71 | 1,397,688 | +0.73(+2.42%) |
Apr 08, 2008 | 30.01 | 30.49 | 29.67 | 29.98 | 844,298 | -0.68(-2.21%) |
Apr 07, 2008 | 30.27 | 30.94 | 30.27 | 30.66 | 1,411,700 | +0.50(+1.66%) |
Apr 04, 2008 | 30.04 | 30.55 | 29.85 | 30.16 | 1,138,911 | +0.12(+0.42%) |
Apr 03, 2008 | 29.73 | 30.25 | 29.59 | 30.04 | 1,408,934 | +0.22(+0.73%) |
Apr 02, 2008 | 28.55 | 29.97 | 28.41 | 29.82 | 1,801,570 | +1.32(+4.63%) |
Apr 01, 2008 | 29.26 | 29.67 | 28.00 | 28.50 | 2,466,321 | -1.44(-4.80%) |
Mar 31, 2008 | 30.72 | 30.99 | 29.30 | 29.94 | 1,579,433 | -0.59(-1.94%) |
Mar 28, 2008 | 30.67 | 30.99 | 29.93 | 30.53 | 1,211,229 | -0.34(-1.11%) |
Mar 27, 2008 | 31.09 | 31.27 | 30.44 | 30.87 | 1,243,029 | -0.69(-2.18%) |
Mar 26, 2008 | 31.31 | 31.61 | 30.74 | 31.56 | 1,837,482 | +0.72(+2.33%) |
Mar 25, 2008 | 29.41 | 30.88 | 29.26 | 30.84 | 1,897,124 | +2.31(+8.09%) |
Mar 24, 2008 | 29.25 | 29.56 | 28.43 | 28.53 | 1,675,557 | -0.44(-1.51%) |
Mar 21, 2008 | 27.54 | 29.00 | 26.78 | 28.97 | 4,766,916 | +0.00(+0.00%) |
Mar 20, 2008 | 27.54 | 29.00 | 26.78 | 28.97 | 4,766,916 | +0.56(+1.98%) |
Mar 19, 2008 | 29.86 | 29.95 | 28.34 | 28.41 | 3,115,688 | -1.87(-6.18%) |
Mar 18, 2008 | 31.82 | 31.82 | 30.09 | 30.28 | 2,256,455 | -1.08(-3.46%) |
Mar 17, 2008 | 33.07 | 33.07 | 30.69 | 31.36 | 2,663,027 | -1.82(-5.48%) |
Mar 14, 2008 | 33.36 | 34.41 | 32.25 | 33.18 | 2,620,852 | +0.15(+0.45%) |
Mar 13, 2008 | 32.69 | 33.67 | 32.68 | 33.03 | 2,286,057 | +0.95(+2.97%) |
Mar 12, 2008 | 31.68 | 32.50 | 31.54 | 32.08 | 1,586,551 | +0.48(+1.51%) |
Mar 11, 2008 | 30.33 | 31.61 | 29.84 | 31.61 | 1,646,681 | +1.61(+5.36%) |
Mar 10, 2008 | 30.18 | 30.80 | 29.54 | 30.00 | 1,715,977 | -0.78(-2.53%) |
Mar 07, 2008 | 32.22 | 32.29 | 30.19 | 30.78 | 2,647,886 | -1.32(-4.11%) |
Mar 06, 2008 | 32.19 | 32.73 | 31.68 | 32.10 | 2,137,884 | -0.01(-0.02%) |
Mar 05, 2008 | 31.15 | 32.18 | 30.63 | 32.11 | 3,094,231 | +1.49(+4.87%) |
Mar 04, 2008 | 32.83 | 33.03 | 29.80 | 30.62 | 4,152,476 | -1.79(-5.54%) |