Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 24.41 | 24.56 | 24.02 | 24.13 | 2,831,740 | -0.15(-0.60%) |
May 29, 2008 | 24.01 | 24.45 | 23.90 | 24.28 | 2,574,629 | +0.02(+0.08%) |
May 28, 2008 | 23.96 | 24.26 | 23.75 | 24.26 | 2,700,276 | +0.44(+1.83%) |
May 27, 2008 | 23.93 | 24.00 | 23.61 | 23.82 | 3,043,484 | -0.10(-0.40%) |
May 26, 2008 | 24.38 | 24.39 | 23.85 | 23.92 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.38 | 24.39 | 23.85 | 23.92 | 3,488,098 | -0.46(-1.88%) |
May 22, 2008 | 24.41 | 24.62 | 24.20 | 24.38 | 2,386,235 | +0.10(+0.41%) |
May 21, 2008 | 24.76 | 24.83 | 24.18 | 24.28 | 3,883,470 | -0.45(-1.83%) |
May 20, 2008 | 24.51 | 24.86 | 24.51 | 24.73 | 2,321,702 | -0.03(-0.14%) |
May 19, 2008 | 25.34 | 25.34 | 24.67 | 24.77 | 2,751,412 | -0.60(-2.35%) |
May 16, 2008 | 25.05 | 25.45 | 25.05 | 25.36 | 3,167,635 | +0.24(+0.94%) |
May 15, 2008 | 24.93 | 25.20 | 24.63 | 25.13 | 3,217,073 | +0.26(+1.03%) |
May 14, 2008 | 24.46 | 25.04 | 24.33 | 24.87 | 3,244,693 | +0.51(+2.11%) |
May 13, 2008 | 24.03 | 24.36 | 24.03 | 24.36 | 2,109,822 | +0.23(+0.97%) |
May 12, 2008 | 23.92 | 24.13 | 23.47 | 24.12 | 2,445,119 | +0.35(+1.48%) |
May 09, 2008 | 23.80 | 24.04 | 23.64 | 23.77 | 744,709 | -0.39(-1.63%) |
May 08, 2008 | 24.03 | 24.22 | 23.85 | 24.17 | 1,779,816 | +0.13(+0.56%) |
May 07, 2008 | 24.26 | 24.53 | 24.01 | 24.03 | 3,412,719 | -0.22(-0.90%) |
May 06, 2008 | 24.20 | 24.35 | 23.85 | 24.25 | 3,671,838 | +0.03(+0.14%) |
May 05, 2008 | 24.03 | 24.26 | 23.77 | 24.21 | 3,062,841 | +0.15(+0.62%) |
May 02, 2008 | 24.01 | 24.35 | 23.86 | 24.07 | 4,997,469 | +0.17(+0.71%) |
May 01, 2008 | 23.46 | 24.02 | 23.14 | 23.90 | 5,062,482 | +0.40(+1.69%) |
Apr 30, 2008 | 23.81 | 24.15 | 23.37 | 23.50 | 5,011,287 | -0.37(-1.54%) |
Apr 29, 2008 | 24.20 | 24.36 | 23.79 | 23.87 | 3,228,302 | -0.42(-1.72%) |
Apr 28, 2008 | 24.94 | 25.47 | 24.11 | 24.28 | 3,050,201 | -0.54(-2.19%) |
Apr 25, 2008 | 24.54 | 24.86 | 24.35 | 24.83 | 2,249,259 | +0.45(+1.84%) |
Apr 24, 2008 | 24.21 | 24.53 | 23.93 | 24.38 | 2,977,353 | +0.19(+0.79%) |
Apr 23, 2008 | 24.88 | 25.07 | 24.09 | 24.19 | 2,474,030 | -0.61(-2.46%) |
Apr 22, 2008 | 24.84 | 25.00 | 24.41 | 24.80 | 3,913,417 | -0.23(-0.92%) |
Apr 21, 2008 | 25.16 | 25.28 | 24.79 | 25.03 | 3,716,734 | -0.40(-1.58%) |
Apr 18, 2008 | 25.34 | 25.47 | 24.84 | 25.43 | 3,507,442 | +0.64(+2.56%) |
Apr 17, 2008 | 25.07 | 25.28 | 24.55 | 24.79 | 3,717,591 | -0.45(-1.77%) |
Apr 16, 2008 | 24.29 | 25.24 | 24.23 | 25.24 | 5,182,460 | +1.11(+4.59%) |
Apr 15, 2008 | 24.10 | 24.31 | 23.94 | 24.13 | 2,305,821 | +0.12(+0.51%) |
Apr 14, 2008 | 24.39 | 24.39 | 23.99 | 24.01 | 2,603,174 | -0.18(-0.74%) |
Apr 11, 2008 | 24.16 | 24.53 | 24.05 | 24.19 | 2,593,130 | -0.20(-0.82%) |
Apr 10, 2008 | 24.18 | 24.55 | 24.02 | 24.39 | 2,973,072 | +0.16(+0.68%) |
Apr 09, 2008 | 24.56 | 24.66 | 24.14 | 24.23 | 1,978,074 | -0.23(-0.94%) |
Apr 08, 2008 | 24.35 | 24.49 | 24.17 | 24.46 | 3,219,695 | +0.03(+0.13%) |
Apr 07, 2008 | 25.05 | 25.05 | 24.35 | 24.43 | 3,809,885 | -0.39(-1.57%) |
Apr 04, 2008 | 24.36 | 24.97 | 24.23 | 24.82 | 3,959,167 | +0.52(+2.13%) |
Apr 03, 2008 | 24.04 | 24.71 | 23.87 | 24.30 | 4,352,150 | +0.13(+0.52%) |
Apr 02, 2008 | 23.76 | 24.58 | 23.76 | 24.17 | 7,064,001 | +0.23(+0.94%) |
Apr 01, 2008 | 23.20 | 23.95 | 23.04 | 23.95 | 4,281,887 | +0.78(+3.35%) |
Mar 31, 2008 | 22.53 | 23.25 | 22.53 | 23.17 | 4,623,920 | +0.47(+2.08%) |
Mar 28, 2008 | 22.95 | 22.95 | 22.50 | 22.70 | 3,085,949 | -0.11(-0.50%) |
Mar 27, 2008 | 22.99 | 23.17 | 22.54 | 22.81 | 3,062,457 | -0.08(-0.33%) |
Mar 26, 2008 | 23.27 | 23.39 | 22.78 | 22.89 | 3,129,158 | -0.49(-2.10%) |
Mar 25, 2008 | 23.35 | 23.52 | 23.09 | 23.38 | 2,102,288 | +0.20(+0.84%) |
Mar 24, 2008 | 22.55 | 23.66 | 22.44 | 23.18 | 3,598,115 | +0.58(+2.56%) |
Mar 21, 2008 | 22.39 | 22.78 | 22.25 | 22.61 | 4,136,869 | +0.00(+0.00%) |
Mar 20, 2008 | 22.39 | 22.78 | 22.25 | 22.61 | 4,136,869 | +0.25(+1.10%) |
Mar 19, 2008 | 23.23 | 23.43 | 22.36 | 22.36 | 3,931,978 | -0.13(-0.60%) |
Mar 18, 2008 | 22.86 | 23.32 | 22.37 | 22.50 | 4,813,136 | +0.29(+1.29%) |
Mar 17, 2008 | 22.10 | 22.71 | 21.88 | 22.21 | 6,663,236 | -0.39(-1.71%) |
Mar 14, 2008 | 23.27 | 23.36 | 22.23 | 22.60 | 6,491,087 | -0.60(-2.58%) |
Mar 13, 2008 | 22.63 | 23.32 | 22.32 | 23.19 | 5,154,523 | +0.29(+1.25%) |
Mar 12, 2008 | 22.78 | 23.28 | 22.69 | 22.91 | 3,340,638 | +0.03(+0.15%) |
Mar 11, 2008 | 22.70 | 22.87 | 22.12 | 22.87 | 6,124,970 | +0.85(+3.88%) |
Mar 10, 2008 | 22.49 | 22.49 | 21.92 | 22.02 | 7,487,278 | -0.41(-1.83%) |
Mar 07, 2008 | 22.99 | 23.00 | 22.30 | 22.43 | 7,247,535 | -0.80(-3.43%) |
Mar 06, 2008 | 23.38 | 23.64 | 23.20 | 23.22 | 4,946,595 | -0.42(-1.77%) |
Mar 05, 2008 | 23.55 | 23.83 | 23.44 | 23.64 | 6,457,036 | +0.18(+0.75%) |
Mar 04, 2008 | 23.74 | 23.87 | 23.16 | 23.46 | 5,457,933 | -0.53(-2.22%) |