Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 25.00 | 25.06 | 24.89 | 24.99 | 1,872,029 | -0.11(-0.43%) |
May 29, 2008 | 24.45 | 25.10 | 24.45 | 25.10 | 2,940,808 | +0.62(+2.54%) |
May 28, 2008 | 24.52 | 24.68 | 24.43 | 24.47 | 1,791,353 | -0.02(-0.10%) |
May 27, 2008 | 24.38 | 24.65 | 24.38 | 24.50 | 2,052,992 | +0.10(+0.41%) |
May 26, 2008 | 24.58 | 24.64 | 24.40 | 24.40 | 0 | -0.04(-0.16%) |
May 23, 2008 | 24.58 | 24.64 | 24.43 | 24.43 | 1,707,642 | -0.30(-1.20%) |
May 22, 2008 | 24.51 | 24.82 | 24.48 | 24.73 | 1,278,983 | +0.19(+0.79%) |
May 21, 2008 | 24.83 | 24.92 | 24.51 | 24.54 | 2,607,571 | -0.22(-0.88%) |
May 20, 2008 | 24.65 | 24.88 | 24.63 | 24.75 | 2,124,582 | +0.04(+0.16%) |
May 19, 2008 | 24.57 | 24.79 | 24.54 | 24.72 | 2,794,824 | +0.12(+0.47%) |
May 16, 2008 | 24.60 | 24.67 | 24.49 | 24.60 | 1,775,372 | +0.02(+0.10%) |
May 15, 2008 | 24.55 | 24.62 | 24.43 | 24.57 | 1,558,916 | -0.02(-0.10%) |
May 14, 2008 | 24.50 | 24.72 | 24.50 | 24.60 | 1,964,483 | +0.16(+0.64%) |
May 13, 2008 | 24.68 | 24.70 | 24.44 | 24.44 | 1,661,681 | -0.16(-0.66%) |
May 12, 2008 | 24.58 | 24.63 | 24.47 | 24.61 | 1,390,608 | +0.12(+0.48%) |
May 09, 2008 | 24.51 | 24.51 | 24.33 | 24.49 | 1,304,739 | -0.09(-0.38%) |
May 08, 2008 | 24.59 | 24.71 | 24.52 | 24.58 | 2,772,463 | +0.01(+0.03%) |
May 07, 2008 | 24.81 | 24.92 | 24.49 | 24.57 | 2,939,283 | -0.25(-1.00%) |
May 06, 2008 | 24.74 | 24.90 | 24.65 | 24.82 | 2,188,878 | -0.05(-0.19%) |
May 05, 2008 | 24.94 | 24.95 | 24.80 | 24.87 | 1,138,784 | -0.07(-0.28%) |
May 02, 2008 | 25.01 | 25.05 | 24.90 | 24.94 | 2,891,636 | +0.01(+0.03%) |
May 01, 2008 | 24.40 | 24.95 | 24.40 | 24.93 | 2,324,525 | +0.44(+1.78%) |
Apr 30, 2008 | 24.75 | 24.79 | 24.47 | 24.50 | 2,355,463 | -0.13(-0.54%) |
Apr 29, 2008 | 24.75 | 24.75 | 24.54 | 24.63 | 1,400,469 | -0.19(-0.78%) |
Apr 28, 2008 | 24.76 | 24.94 | 24.76 | 24.82 | 4,929,511 | +0.07(+0.28%) |
Apr 25, 2008 | 24.64 | 24.80 | 24.58 | 24.75 | 4,065,376 | +0.32(+1.31%) |
Apr 24, 2008 | 24.50 | 24.64 | 24.28 | 24.43 | 2,176,988 | -0.01(-0.03%) |
Apr 23, 2008 | 24.33 | 24.51 | 24.26 | 24.44 | 1,040,855 | +0.24(+1.00%) |
Apr 22, 2008 | 24.41 | 24.41 | 24.14 | 24.20 | 3,417,968 | -0.33(-1.33%) |
Apr 21, 2008 | 24.53 | 24.63 | 24.48 | 24.53 | 4,232,595 | -0.09(-0.35%) |
Apr 18, 2008 | 24.71 | 24.75 | 24.54 | 24.61 | 2,933,671 | +0.23(+0.93%) |
Apr 17, 2008 | 24.46 | 24.50 | 24.29 | 24.39 | 1,904,318 | -0.15(-0.60%) |
Apr 16, 2008 | 24.47 | 24.56 | 24.35 | 24.54 | 3,511,239 | +0.12(+0.48%) |
Apr 15, 2008 | 24.49 | 24.54 | 24.32 | 24.42 | 2,712,014 | -0.03(-0.13%) |
Apr 14, 2008 | 24.50 | 24.56 | 24.36 | 24.45 | 1,400,265 | -0.09(-0.35%) |
Apr 11, 2008 | 24.81 | 24.85 | 24.47 | 24.54 | 4,083,316 | -0.33(-1.31%) |
Apr 10, 2008 | 24.65 | 24.96 | 24.61 | 24.86 | 2,463,985 | +0.19(+0.79%) |
Apr 09, 2008 | 24.78 | 24.81 | 24.55 | 24.67 | 2,144,028 | -0.12(-0.47%) |
Apr 08, 2008 | 24.82 | 24.84 | 24.71 | 24.79 | 2,109,537 | -0.03(-0.13%) |
Apr 07, 2008 | 24.89 | 24.94 | 24.74 | 24.82 | 4,360,861 | +0.07(+0.28%) |
Apr 04, 2008 | 24.34 | 24.82 | 24.34 | 24.75 | 3,611,538 | +0.22(+0.89%) |
Apr 03, 2008 | 24.49 | 24.54 | 24.36 | 24.53 | 2,441,518 | +0.05(+0.22%) |
Apr 02, 2008 | 24.72 | 24.72 | 24.44 | 24.47 | 1,806,431 | -0.17(-0.69%) |
Apr 01, 2008 | 24.36 | 24.68 | 24.18 | 24.65 | 3,874,553 | +0.58(+2.39%) |
Mar 31, 2008 | 23.96 | 24.17 | 23.83 | 24.07 | 4,493,559 | -0.31(-1.28%) |
Mar 28, 2008 | 24.65 | 24.65 | 24.23 | 24.38 | 3,114,803 | -0.06(-0.25%) |
Mar 27, 2008 | 24.47 | 24.56 | 24.22 | 24.44 | 7,271,006 | +0.12(+0.51%) |
Mar 26, 2008 | 24.44 | 24.46 | 24.32 | 24.32 | 3,221,772 | -0.24(-0.98%) |
Mar 25, 2008 | 24.50 | 24.67 | 24.42 | 24.56 | 4,413,724 | +0.05(+0.19%) |
Mar 24, 2008 | 24.46 | 24.67 | 24.30 | 24.51 | 3,159,520 | +0.32(+1.32%) |
Mar 21, 2008 | 24.52 | 24.52 | 24.08 | 24.19 | 2,598,324 | +0.00(+0.00%) |
Mar 20, 2008 | 24.52 | 24.52 | 24.08 | 24.19 | 2,598,324 | -0.09(-0.38%) |
Mar 19, 2008 | 24.44 | 24.83 | 23.74 | 24.29 | 9,457,503 | -0.30(-1.23%) |
Mar 18, 2008 | 24.19 | 24.73 | 23.94 | 24.59 | 7,942,395 | +1.25(+5.33%) |
Mar 17, 2008 | 23.41 | 24.01 | 23.35 | 23.35 | 6,278,165 | -0.53(-2.22%) |
Mar 14, 2008 | 24.37 | 24.73 | 23.70 | 23.87 | 6,491,850 | -0.45(-1.86%) |
Mar 13, 2008 | 24.07 | 24.53 | 23.83 | 24.33 | 5,806,505 | -0.03(-0.13%) |
Mar 12, 2008 | 24.27 | 24.47 | 24.22 | 24.36 | 4,089,907 | +0.00(+0.00%) |
Mar 11, 2008 | 24.05 | 24.61 | 23.86 | 24.36 | 4,793,318 | +0.23(+0.97%) |
Mar 10, 2008 | 24.64 | 24.75 | 23.96 | 24.12 | 3,689,876 | -0.58(-2.33%) |
Mar 07, 2008 | 24.98 | 24.98 | 24.61 | 24.70 | 5,130,565 | -0.29(-1.15%) |
Mar 06, 2008 | 25.53 | 25.53 | 24.93 | 24.99 | 3,371,280 | -0.51(-2.01%) |
Mar 05, 2008 | 25.49 | 25.68 | 25.25 | 25.50 | 4,490,324 | -0.05(-0.18%) |
Mar 04, 2008 | 25.30 | 25.56 | 25.29 | 25.55 | 4,120,860 | +0.03(+0.12%) |