Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 27.05 | 28.15 | 26.82 | 27.95 | 26,065,838 | +1.21(+4.52%) |
May 29, 2008 | 27.25 | 27.27 | 26.63 | 26.74 | 15,147,552 | -0.51(-1.86%) |
May 28, 2008 | 26.44 | 27.27 | 26.39 | 27.25 | 23,840,258 | +1.15(+4.40%) |
May 27, 2008 | 26.80 | 26.80 | 25.76 | 26.10 | 20,763,990 | -0.63(-2.34%) |
May 26, 2008 | 27.48 | 27.62 | 26.51 | 26.73 | 0 | +0.00(+0.00%) |
May 23, 2008 | 27.48 | 27.62 | 26.51 | 26.73 | 12,523,376 | -0.66(-2.41%) |
May 22, 2008 | 27.22 | 27.98 | 27.17 | 27.39 | 19,078,726 | +0.17(+0.63%) |
May 21, 2008 | 27.57 | 27.91 | 27.15 | 27.22 | 22,380,276 | -0.34(-1.24%) |
May 20, 2008 | 27.28 | 27.63 | 26.83 | 27.56 | 16,417,852 | +0.24(+0.87%) |
May 19, 2008 | 26.67 | 27.68 | 26.67 | 27.32 | 22,166,904 | +0.69(+2.60%) |
May 16, 2008 | 26.14 | 26.85 | 26.09 | 26.63 | 18,683,722 | +0.43(+1.66%) |
May 15, 2008 | 26.26 | 26.36 | 25.67 | 26.19 | 17,205,388 | +0.12(+0.44%) |
May 14, 2008 | 25.93 | 26.71 | 25.84 | 26.08 | 20,051,996 | +0.16(+0.62%) |
May 13, 2008 | 25.87 | 26.11 | 25.54 | 25.92 | 18,826,180 | +0.06(+0.23%) |
May 12, 2008 | 24.77 | 25.97 | 24.75 | 25.86 | 23,731,564 | +1.36(+5.54%) |
May 09, 2008 | 25.18 | 25.37 | 24.49 | 24.50 | 26,842,444 | -0.94(-3.70%) |
May 08, 2008 | 26.34 | 26.45 | 25.26 | 25.44 | 24,531,358 | -0.74(-2.81%) |
May 07, 2008 | 26.32 | 26.89 | 26.13 | 26.18 | 19,650,722 | -0.10(-0.40%) |
May 06, 2008 | 26.84 | 26.91 | 25.95 | 26.28 | 23,124,486 | -0.81(-2.98%) |
May 05, 2008 | 27.24 | 27.42 | 26.80 | 27.09 | 11,337,915 | -0.06(-0.22%) |
May 02, 2008 | 27.35 | 27.41 | 26.79 | 27.15 | 13,202,457 | -0.20(-0.74%) |
May 01, 2008 | 26.73 | 27.51 | 26.06 | 27.35 | 25,213,004 | +0.49(+1.84%) |
Apr 30, 2008 | 28.11 | 28.11 | 26.56 | 26.86 | 29,136,432 | -1.45(-5.13%) |
Apr 29, 2008 | 29.34 | 29.34 | 27.99 | 28.31 | 18,890,998 | -0.79(-2.72%) |
Apr 28, 2008 | 28.46 | 29.18 | 28.21 | 29.10 | 18,267,396 | +0.59(+2.08%) |
Apr 25, 2008 | 28.45 | 28.61 | 27.96 | 28.51 | 11,482,991 | +0.26(+0.91%) |
Apr 24, 2008 | 28.70 | 29.05 | 27.52 | 28.25 | 16,866,842 | -0.35(-1.23%) |
Apr 23, 2008 | 29.15 | 29.82 | 28.44 | 28.60 | 16,885,726 | -0.42(-1.46%) |
Apr 22, 2008 | 29.59 | 30.24 | 28.91 | 29.02 | 16,531,487 | -0.39(-1.33%) |
Apr 21, 2008 | 28.86 | 29.65 | 28.83 | 29.41 | 11,650,214 | +0.52(+1.81%) |
Apr 18, 2008 | 29.25 | 29.69 | 28.67 | 28.89 | 16,254,089 | -0.24(-0.83%) |
Apr 17, 2008 | 28.41 | 29.66 | 28.21 | 29.13 | 23,124,828 | +0.72(+2.53%) |
Apr 16, 2008 | 27.00 | 28.48 | 26.83 | 28.41 | 25,514,146 | +1.72(+6.43%) |
Apr 15, 2008 | 26.74 | 26.81 | 26.17 | 26.70 | 12,760,115 | +0.31(+1.17%) |
Apr 14, 2008 | 26.66 | 26.98 | 26.18 | 26.39 | 14,973,199 | +0.16(+0.63%) |
Apr 11, 2008 | 26.72 | 26.98 | 26.16 | 26.23 | 10,413,081 | -0.78(-2.89%) |
Apr 10, 2008 | 26.84 | 27.12 | 26.36 | 27.01 | 15,457,612 | +0.07(+0.24%) |
Apr 09, 2008 | 27.62 | 27.83 | 26.80 | 26.94 | 15,102,660 | -0.51(-1.86%) |
Apr 08, 2008 | 27.22 | 27.75 | 27.12 | 27.45 | 8,907,401 | +0.16(+0.60%) |
Apr 07, 2008 | 28.09 | 28.13 | 27.20 | 27.29 | 13,726,738 | -0.54(-1.94%) |
Apr 04, 2008 | 28.48 | 28.65 | 27.35 | 27.83 | 16,441,953 | -0.54(-1.92%) |
Apr 03, 2008 | 28.44 | 29.11 | 28.22 | 28.37 | 12,183,406 | -0.20(-0.71%) |
Apr 02, 2008 | 28.58 | 29.25 | 28.19 | 28.57 | 19,380,512 | +0.03(+0.12%) |
Apr 01, 2008 | 27.08 | 28.54 | 27.08 | 28.54 | 19,916,650 | +1.54(+5.70%) |
Mar 31, 2008 | 27.08 | 27.30 | 26.47 | 27.00 | 13,591,037 | +0.09(+0.33%) |
Mar 28, 2008 | 26.98 | 27.53 | 26.67 | 26.91 | 13,260,808 | +0.26(+0.99%) |
Mar 27, 2008 | 27.66 | 27.91 | 26.64 | 26.65 | 26,071,936 | -0.27(-1.00%) |
Mar 26, 2008 | 26.54 | 27.50 | 26.36 | 26.92 | 24,823,828 | +0.47(+1.79%) |
Mar 25, 2008 | 26.81 | 28.01 | 26.19 | 26.45 | 35,354,624 | -1.09(-3.95%) |
Mar 24, 2008 | 27.32 | 28.43 | 27.32 | 27.53 | 15,077,631 | +0.31(+1.15%) |
Mar 21, 2008 | 26.92 | 27.78 | 26.47 | 27.22 | 29,269,592 | -0.00(-0.00%) |
Mar 20, 2008 | 26.92 | 27.78 | 26.47 | 27.22 | 29,260,862 | +0.26(+0.97%) |
Mar 19, 2008 | 27.60 | 28.82 | 26.89 | 26.96 | 33,833,428 | -0.56(-2.05%) |
Mar 18, 2008 | 26.26 | 27.69 | 26.26 | 27.52 | 30,217,624 | +1.85(+7.22%) |
Mar 17, 2008 | 26.32 | 26.65 | 24.71 | 25.67 | 27,443,240 | -1.33(-4.92%) |
Mar 14, 2008 | 28.05 | 28.16 | 26.43 | 27.00 | 24,642,870 | -1.06(-3.77%) |
Mar 13, 2008 | 27.48 | 28.22 | 27.22 | 28.06 | 16,323,979 | +0.21(+0.75%) |
Mar 12, 2008 | 29.27 | 29.41 | 27.69 | 27.85 | 21,127,020 | -1.73(-5.86%) |
Mar 11, 2008 | 29.12 | 29.61 | 28.52 | 29.58 | 13,768,236 | +1.13(+3.96%) |
Mar 10, 2008 | 29.09 | 29.43 | 28.35 | 28.45 | 13,921,413 | -0.42(-1.45%) |
Mar 07, 2008 | 28.98 | 29.95 | 28.40 | 28.87 | 16,673,891 | -0.56(-1.89%) |
Mar 06, 2008 | 30.68 | 30.79 | 29.36 | 29.43 | 14,712,827 | -1.49(-4.82%) |
Mar 05, 2008 | 31.16 | 31.59 | 29.81 | 30.92 | 19,530,754 | -0.24(-0.77%) |
Mar 04, 2008 | 31.56 | 31.98 | 30.54 | 31.16 | 14,094,193 | -0.67(-2.11%) |