Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 23.29 | 23.41 | 22.64 | 22.78 | 11,773,396 | -0.48(-2.04%) |
May 29, 2008 | 22.28 | 23.41 | 22.22 | 23.26 | 9,543,013 | +0.94(+4.20%) |
May 28, 2008 | 21.86 | 22.69 | 21.86 | 22.32 | 8,790,187 | +0.55(+2.54%) |
May 27, 2008 | 21.66 | 22.19 | 21.49 | 21.77 | 8,895,173 | +0.16(+0.75%) |
May 26, 2008 | 22.50 | 22.50 | 21.43 | 21.60 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.50 | 22.50 | 21.43 | 21.60 | 11,515,225 | -0.96(-4.24%) |
May 22, 2008 | 23.07 | 23.12 | 22.54 | 22.56 | 10,880,237 | -0.44(-1.90%) |
May 21, 2008 | 24.09 | 24.20 | 22.69 | 23.00 | 9,502,473 | -1.05(-4.36%) |
May 20, 2008 | 24.16 | 24.36 | 23.69 | 24.05 | 5,841,092 | -0.42(-1.70%) |
May 19, 2008 | 25.10 | 25.17 | 24.33 | 24.46 | 7,218,845 | -0.57(-2.29%) |
May 16, 2008 | 24.50 | 25.08 | 24.14 | 25.04 | 16,360,885 | +0.75(+3.08%) |
May 15, 2008 | 23.75 | 24.33 | 23.22 | 24.29 | 8,335,943 | +0.75(+3.18%) |
May 14, 2008 | 23.22 | 24.06 | 23.22 | 23.54 | 6,324,263 | +0.42(+1.83%) |
May 13, 2008 | 23.35 | 23.64 | 22.80 | 23.12 | 5,829,778 | -0.14(-0.59%) |
May 12, 2008 | 22.49 | 23.36 | 22.39 | 23.25 | 6,494,942 | +0.85(+3.81%) |
May 09, 2008 | 22.46 | 22.75 | 22.17 | 22.40 | 3,467,763 | -0.18(-0.81%) |
May 08, 2008 | 22.80 | 23.33 | 22.27 | 22.58 | 10,655,728 | -0.53(-2.31%) |
May 07, 2008 | 23.58 | 23.94 | 22.97 | 23.12 | 6,555,359 | -0.38(-1.61%) |
May 06, 2008 | 22.95 | 23.56 | 22.65 | 23.49 | 6,664,980 | +0.53(+2.33%) |
May 05, 2008 | 23.89 | 23.91 | 22.85 | 22.96 | 8,067,775 | -0.79(-3.32%) |
May 02, 2008 | 24.09 | 24.24 | 23.41 | 23.75 | 11,776,340 | +0.60(+2.59%) |
May 01, 2008 | 23.19 | 23.80 | 22.75 | 23.15 | 8,272,582 | +0.18(+0.79%) |
Apr 30, 2008 | 24.72 | 24.72 | 22.77 | 22.97 | 13,388,235 | -1.82(-7.36%) |
Apr 29, 2008 | 24.09 | 24.83 | 24.00 | 24.79 | 8,055,940 | +0.69(+2.86%) |
Apr 28, 2008 | 23.77 | 24.42 | 23.42 | 24.10 | 4,578,086 | +0.25(+1.07%) |
Apr 25, 2008 | 23.23 | 23.94 | 23.21 | 23.84 | 5,690,713 | +0.68(+2.92%) |
Apr 24, 2008 | 22.32 | 23.43 | 22.31 | 23.17 | 6,152,013 | +0.89(+4.01%) |
Apr 23, 2008 | 22.41 | 22.67 | 22.10 | 22.27 | 6,143,002 | -0.30(-1.33%) |
Apr 22, 2008 | 23.45 | 23.45 | 22.23 | 22.57 | 6,672,764 | -0.97(-4.12%) |
Apr 21, 2008 | 23.45 | 23.66 | 23.12 | 23.55 | 3,268,637 | -0.03(-0.11%) |
Apr 18, 2008 | 22.97 | 23.61 | 22.96 | 23.57 | 5,991,863 | +1.15(+5.14%) |
Apr 17, 2008 | 21.99 | 22.50 | 21.80 | 22.42 | 5,451,537 | +0.22(+1.00%) |
Apr 16, 2008 | 22.57 | 22.63 | 21.98 | 22.20 | 5,779,685 | -0.22(-0.99%) |
Apr 15, 2008 | 22.21 | 22.46 | 21.96 | 22.42 | 3,173,849 | +0.28(+1.26%) |
Apr 14, 2008 | 22.01 | 22.40 | 21.84 | 22.14 | 4,903,431 | +0.10(+0.44%) |
Apr 11, 2008 | 21.82 | 22.39 | 21.71 | 22.04 | 6,292,813 | -0.36(-1.60%) |
Apr 10, 2008 | 21.10 | 22.69 | 21.10 | 22.40 | 10,123,167 | +0.72(+3.30%) |
Apr 09, 2008 | 22.24 | 22.46 | 21.15 | 21.68 | 9,119,136 | -0.47(-2.12%) |
Apr 08, 2008 | 21.90 | 22.31 | 21.83 | 22.15 | 5,602,987 | +0.14(+0.62%) |
Apr 07, 2008 | 22.07 | 22.26 | 21.57 | 22.01 | 6,524,936 | -0.10(-0.47%) |
Apr 04, 2008 | 22.10 | 22.42 | 21.62 | 22.12 | 6,961,600 | -0.23(-1.02%) |
Apr 03, 2008 | 22.57 | 22.57 | 22.10 | 22.35 | 4,779,101 | -0.23(-1.04%) |
Apr 02, 2008 | 22.27 | 23.15 | 22.14 | 22.58 | 7,248,103 | +0.31(+1.37%) |
Apr 01, 2008 | 21.53 | 22.59 | 21.53 | 22.27 | 7,464,495 | +1.04(+4.91%) |
Mar 31, 2008 | 21.49 | 21.49 | 20.98 | 21.23 | 10,971,681 | -0.01(-0.06%) |
Mar 28, 2008 | 21.45 | 21.94 | 21.17 | 21.25 | 7,220,815 | -1.28(-5.70%) |
Mar 27, 2008 | 22.52 | 23.26 | 22.16 | 22.53 | 9,316,570 | +0.10(+0.47%) |
Mar 26, 2008 | 23.92 | 24.00 | 22.35 | 22.42 | 9,842,542 | -1.67(-6.95%) |
Mar 25, 2008 | 24.36 | 24.50 | 23.55 | 24.10 | 5,012,162 | -0.35(-1.44%) |
Mar 24, 2008 | 23.13 | 24.92 | 23.00 | 24.45 | 8,531,332 | +1.51(+6.59%) |
Mar 21, 2008 | 21.85 | 23.21 | 21.83 | 22.94 | 9,220,437 | +0.00(+0.00%) |
Mar 20, 2008 | 21.85 | 23.21 | 21.83 | 22.94 | 9,220,437 | +1.11(+5.10%) |
Mar 19, 2008 | 21.68 | 22.52 | 21.63 | 21.83 | 7,967,519 | -0.06(-0.27%) |
Mar 18, 2008 | 21.47 | 22.14 | 21.36 | 21.88 | 7,388,468 | +0.78(+3.67%) |
Mar 17, 2008 | 20.56 | 21.25 | 20.01 | 21.11 | 8,966,538 | -0.40(-1.85%) |
Mar 14, 2008 | 22.01 | 22.25 | 20.98 | 21.51 | 6,835,609 | -0.31(-1.40%) |
Mar 13, 2008 | 21.24 | 21.89 | 20.71 | 21.81 | 9,022,342 | -0.12(-0.53%) |
Mar 12, 2008 | 22.19 | 22.84 | 21.86 | 21.93 | 7,381,611 | -0.25(-1.15%) |
Mar 11, 2008 | 21.90 | 22.32 | 21.15 | 22.18 | 10,592,812 | +0.81(+3.81%) |
Mar 10, 2008 | 21.86 | 22.29 | 21.21 | 21.37 | 10,313,960 | +0.04(+0.18%) |
Mar 07, 2008 | 22.22 | 22.63 | 21.05 | 21.33 | 15,406,882 | -1.47(-6.43%) |
Mar 06, 2008 | 23.59 | 23.93 | 22.27 | 22.80 | 14,138,347 | -1.52(-6.27%) |
Mar 05, 2008 | 24.69 | 25.74 | 24.19 | 24.32 | 8,541,986 | -0.45(-1.81%) |
Mar 04, 2008 | 23.56 | 24.91 | 23.56 | 24.77 | 6,453,500 | +0.52(+2.15%) |