Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 28.34 | 28.38 | 27.82 | 27.96 | 1,268,351 | -0.34(-1.21%) |
May 29, 2008 | 28.17 | 28.47 | 28.15 | 28.30 | 873,278 | +0.14(+0.49%) |
May 28, 2008 | 28.12 | 28.16 | 27.76 | 28.16 | 837,469 | +0.17(+0.62%) |
May 27, 2008 | 27.96 | 28.19 | 27.73 | 27.99 | 760,633 | +0.13(+0.45%) |
May 26, 2008 | 28.59 | 28.59 | 27.81 | 27.86 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.59 | 28.59 | 27.81 | 27.86 | 916,167 | -0.72(-2.53%) |
May 22, 2008 | 28.31 | 28.67 | 28.26 | 28.58 | 591,803 | +0.27(+0.96%) |
May 21, 2008 | 28.45 | 28.78 | 28.22 | 28.31 | 809,954 | -0.14(-0.49%) |
May 20, 2008 | 28.24 | 28.61 | 28.24 | 28.45 | 608,367 | +0.08(+0.27%) |
May 19, 2008 | 28.38 | 28.51 | 28.17 | 28.38 | 759,372 | +0.20(+0.72%) |
May 16, 2008 | 27.85 | 28.30 | 27.85 | 28.17 | 622,963 | +0.24(+0.87%) |
May 15, 2008 | 28.18 | 28.23 | 27.85 | 27.93 | 520,311 | -0.29(-1.01%) |
May 14, 2008 | 27.99 | 28.27 | 27.85 | 28.22 | 764,991 | +0.34(+1.22%) |
May 13, 2008 | 27.73 | 27.96 | 27.53 | 27.87 | 717,295 | +0.00(+0.00%) |
May 12, 2008 | 27.34 | 27.87 | 27.33 | 27.87 | 644,234 | +0.43(+1.57%) |
May 09, 2008 | 27.94 | 27.94 | 26.67 | 27.44 | 3,100,828 | -0.59(-2.11%) |
May 08, 2008 | 27.58 | 28.42 | 27.55 | 28.03 | 927,964 | +0.34(+1.23%) |
May 07, 2008 | 27.92 | 28.02 | 27.64 | 27.69 | 892,514 | -0.25(-0.90%) |
May 06, 2008 | 27.77 | 28.04 | 27.42 | 27.94 | 997,910 | +0.23(+0.83%) |
May 05, 2008 | 28.06 | 28.06 | 27.60 | 27.71 | 758,920 | -0.34(-1.22%) |
May 02, 2008 | 28.25 | 28.42 | 27.94 | 28.05 | 692,017 | -0.06(-0.20%) |
May 01, 2008 | 27.37 | 28.25 | 27.37 | 28.11 | 1,306,585 | +0.65(+2.36%) |
Apr 30, 2008 | 27.64 | 27.82 | 27.40 | 27.46 | 1,131,679 | -0.20(-0.71%) |
Apr 29, 2008 | 27.63 | 27.89 | 27.47 | 27.66 | 1,188,961 | +0.08(+0.28%) |
Apr 28, 2008 | 27.99 | 28.03 | 27.55 | 27.58 | 1,039,976 | -0.28(-1.00%) |
Apr 25, 2008 | 27.56 | 27.92 | 27.55 | 27.86 | 893,186 | +0.31(+1.14%) |
Apr 24, 2008 | 27.50 | 28.01 | 27.27 | 27.55 | 2,213,887 | +0.52(+1.93%) |
Apr 23, 2008 | 27.16 | 27.27 | 26.97 | 27.02 | 890,892 | +0.06(+0.21%) |
Apr 22, 2008 | 27.05 | 27.18 | 26.79 | 26.97 | 806,245 | -0.22(-0.79%) |
Apr 21, 2008 | 27.17 | 27.33 | 26.93 | 27.18 | 669,319 | -0.13(-0.46%) |
Apr 18, 2008 | 27.63 | 27.71 | 27.18 | 27.31 | 854,627 | +0.21(+0.77%) |
Apr 17, 2008 | 27.03 | 27.29 | 26.95 | 27.10 | 668,142 | -0.04(-0.15%) |
Apr 16, 2008 | 26.70 | 27.17 | 26.61 | 27.14 | 844,106 | +0.59(+2.23%) |
Apr 15, 2008 | 26.51 | 26.70 | 26.33 | 26.55 | 1,021,370 | -0.01(-0.03%) |
Apr 14, 2008 | 26.82 | 26.89 | 26.49 | 26.56 | 796,494 | -0.21(-0.78%) |
Apr 11, 2008 | 26.55 | 26.89 | 26.55 | 26.77 | 549,606 | +0.04(+0.16%) |
Apr 10, 2008 | 26.94 | 27.01 | 26.63 | 26.72 | 900,328 | -0.15(-0.54%) |
Apr 09, 2008 | 26.64 | 26.87 | 26.52 | 26.87 | 1,079,112 | +0.32(+1.21%) |
Apr 08, 2008 | 26.30 | 26.63 | 26.15 | 26.55 | 478,011 | +0.12(+0.45%) |
Apr 07, 2008 | 26.49 | 26.59 | 26.29 | 26.43 | 421,967 | +0.03(+0.13%) |
Apr 04, 2008 | 26.16 | 26.70 | 26.10 | 26.40 | 559,154 | +0.15(+0.56%) |
Apr 03, 2008 | 26.41 | 26.59 | 26.23 | 26.25 | 798,498 | -0.29(-1.08%) |
Apr 02, 2008 | 26.20 | 26.67 | 26.09 | 26.54 | 1,207,111 | +0.48(+1.84%) |
Apr 01, 2008 | 25.58 | 26.08 | 25.56 | 26.06 | 858,213 | +0.58(+2.27%) |
Mar 31, 2008 | 25.18 | 25.51 | 24.98 | 25.48 | 1,645,950 | +0.26(+1.02%) |
Mar 28, 2008 | 25.60 | 25.81 | 25.15 | 25.22 | 932,974 | -0.38(-1.47%) |
Mar 27, 2008 | 25.67 | 25.83 | 25.53 | 25.60 | 980,763 | +0.03(+0.14%) |
Mar 26, 2008 | 25.42 | 25.83 | 25.39 | 25.56 | 809,833 | +0.08(+0.30%) |
Mar 25, 2008 | 25.45 | 25.75 | 25.41 | 25.48 | 876,376 | +0.01(+0.03%) |
Mar 24, 2008 | 25.63 | 25.79 | 25.40 | 25.48 | 1,086,110 | -0.15(-0.57%) |
Mar 21, 2008 | 25.70 | 25.74 | 25.29 | 25.62 | 1,614,657 | +0.00(+0.00%) |
Mar 20, 2008 | 25.70 | 25.74 | 25.29 | 25.62 | 1,614,657 | +0.04(+0.16%) |
Mar 19, 2008 | 25.96 | 26.27 | 25.58 | 25.58 | 1,663,420 | -0.30(-1.16%) |
Mar 18, 2008 | 25.60 | 25.97 | 25.44 | 25.88 | 1,511,292 | +0.59(+2.34%) |
Mar 17, 2008 | 25.12 | 25.47 | 24.96 | 25.29 | 2,044,771 | -0.32(-1.25%) |
Mar 14, 2008 | 26.02 | 26.02 | 25.35 | 25.61 | 1,682,599 | -0.25(-0.97%) |
Mar 13, 2008 | 25.60 | 25.88 | 25.48 | 25.86 | 1,509,819 | +0.07(+0.27%) |
Mar 12, 2008 | 25.97 | 26.21 | 25.76 | 25.79 | 1,350,613 | -0.20(-0.75%) |
Mar 11, 2008 | 26.32 | 26.38 | 25.77 | 25.99 | 1,181,007 | +0.20(+0.78%) |
Mar 10, 2008 | 25.84 | 26.12 | 25.69 | 25.78 | 1,336,185 | -0.06(-0.22%) |
Mar 07, 2008 | 25.63 | 25.97 | 25.51 | 25.84 | 1,437,377 | +0.03(+0.13%) |
Mar 06, 2008 | 26.42 | 26.52 | 25.81 | 25.81 | 1,425,665 | -0.75(-2.83%) |
Mar 05, 2008 | 26.68 | 26.68 | 26.36 | 26.56 | 1,541,137 | -0.12(-0.44%) |
Mar 04, 2008 | 26.20 | 26.75 | 26.13 | 26.68 | 1,592,652 | +0.26(+1.00%) |