Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 25.21 | 25.89 | 25.21 | 25.83 | 6,748,579 | +0.65(+2.57%) |
May 29, 2008 | 26.02 | 26.22 | 25.07 | 25.18 | 3,977,328 | -1.03(-3.94%) |
May 28, 2008 | 25.35 | 26.22 | 25.26 | 26.22 | 5,241,239 | +0.75(+2.96%) |
May 27, 2008 | 25.65 | 25.98 | 25.19 | 25.46 | 4,158,680 | -0.21(-0.80%) |
May 26, 2008 | 26.24 | 26.60 | 25.51 | 25.67 | 4,053,541 | +0.00(+0.00%) |
May 23, 2008 | 26.24 | 26.60 | 25.51 | 25.67 | 4,053,541 | -0.54(-2.07%) |
May 22, 2008 | 26.77 | 27.01 | 25.97 | 26.21 | 4,966,307 | -0.68(-2.53%) |
May 21, 2008 | 27.67 | 28.02 | 26.82 | 26.89 | 4,999,850 | -0.69(-2.50%) |
May 20, 2008 | 27.04 | 27.58 | 26.82 | 27.58 | 4,020,190 | +0.65(+2.41%) |
May 19, 2008 | 27.44 | 27.45 | 26.77 | 26.93 | 4,829,045 | -0.46(-1.68%) |
May 16, 2008 | 26.91 | 27.39 | 26.84 | 27.39 | 4,791,732 | +0.75(+2.80%) |
May 15, 2008 | 26.18 | 26.74 | 25.93 | 26.64 | 4,540,133 | +0.57(+2.20%) |
May 14, 2008 | 26.34 | 26.82 | 26.05 | 26.07 | 4,537,716 | -0.27(-1.03%) |
May 13, 2008 | 25.77 | 26.54 | 25.62 | 26.34 | 6,573,720 | +0.65(+2.52%) |
May 12, 2008 | 26.09 | 26.16 | 25.25 | 25.69 | 4,870,012 | -0.47(-1.79%) |
May 09, 2008 | 26.17 | 26.24 | 25.58 | 26.16 | 3,498,116 | -0.06(-0.22%) |
May 08, 2008 | 25.17 | 26.22 | 24.99 | 26.22 | 5,260,148 | +1.18(+4.72%) |
May 07, 2008 | 25.67 | 25.85 | 24.99 | 25.03 | 3,548,369 | -0.65(-2.52%) |
May 06, 2008 | 24.85 | 25.85 | 24.85 | 25.68 | 7,365,491 | +0.75(+3.03%) |
May 05, 2008 | 24.44 | 25.03 | 24.16 | 24.93 | 4,453,998 | +0.72(+2.98%) |
May 02, 2008 | 23.36 | 24.49 | 22.65 | 24.21 | 6,868,533 | +1.28(+5.58%) |
May 01, 2008 | 22.79 | 23.03 | 22.10 | 22.93 | 4,905,582 | +0.00(+0.00%) |
Apr 30, 2008 | 22.78 | 23.15 | 22.64 | 22.93 | 3,365,225 | +0.20(+0.87%) |
Apr 29, 2008 | 23.45 | 23.47 | 22.70 | 22.73 | 2,937,484 | -0.88(-3.72%) |
Apr 28, 2008 | 24.08 | 24.16 | 23.48 | 23.61 | 3,161,760 | -0.44(-1.84%) |
Apr 25, 2008 | 23.30 | 24.12 | 23.27 | 24.05 | 4,341,236 | +0.75(+3.24%) |
Apr 24, 2008 | 23.87 | 23.87 | 22.93 | 23.30 | 3,303,362 | -0.62(-2.57%) |
Apr 23, 2008 | 24.10 | 24.41 | 23.60 | 23.91 | 4,336,786 | -0.27(-1.12%) |
Apr 22, 2008 | 24.07 | 24.74 | 23.92 | 24.18 | 6,333,422 | +0.00(+0.00%) |
Apr 21, 2008 | 24.32 | 24.38 | 23.54 | 24.18 | 3,891,558 | -0.07(-0.30%) |
Apr 18, 2008 | 23.42 | 24.37 | 23.32 | 24.26 | 4,728,718 | +0.78(+3.32%) |
Apr 17, 2008 | 23.25 | 23.62 | 23.15 | 23.48 | 5,145,953 | +0.16(+0.67%) |
Apr 16, 2008 | 22.57 | 23.33 | 22.38 | 23.32 | 4,507,827 | +0.68(+3.01%) |
Apr 15, 2008 | 22.83 | 22.83 | 22.34 | 22.64 | 3,841,348 | +0.13(+0.58%) |
Apr 14, 2008 | 21.86 | 22.69 | 21.80 | 22.51 | 4,371,546 | +0.61(+2.77%) |
Apr 11, 2008 | 21.93 | 22.43 | 21.80 | 21.90 | 5,184,795 | -0.58(-2.59%) |
Apr 10, 2008 | 22.69 | 22.84 | 22.33 | 22.48 | 4,057,113 | -0.10(-0.44%) |
Apr 09, 2008 | 22.47 | 22.97 | 22.31 | 22.58 | 3,464,203 | +0.31(+1.40%) |
Apr 08, 2008 | 21.90 | 22.34 | 21.79 | 22.27 | 4,212,321 | +0.12(+0.56%) |
Apr 07, 2008 | 22.92 | 23.02 | 21.93 | 22.15 | 6,269,336 | -0.57(-2.53%) |
Apr 04, 2008 | 22.27 | 22.98 | 21.93 | 22.72 | 6,350,198 | +0.79(+3.59%) |
Apr 03, 2008 | 21.83 | 22.40 | 21.61 | 21.93 | 9,427,978 | +0.12(+0.56%) |
Apr 02, 2008 | 21.88 | 22.06 | 21.60 | 21.81 | 6,462,536 | +0.00(+0.00%) |
Apr 01, 2008 | 21.52 | 21.81 | 21.10 | 21.81 | 5,312,890 | +0.33(+1.53%) |
Mar 31, 2008 | 21.15 | 21.54 | 20.98 | 21.48 | 5,478,823 | +0.23(+1.08%) |
Mar 28, 2008 | 20.56 | 21.65 | 20.52 | 21.25 | 8,129,569 | +0.48(+2.29%) |
Mar 27, 2008 | 20.87 | 21.32 | 20.72 | 20.78 | 6,555,806 | +0.28(+1.36%) |
Mar 26, 2008 | 19.94 | 20.69 | 19.85 | 20.50 | 5,422,816 | +0.49(+2.46%) |
Mar 25, 2008 | 18.96 | 20.10 | 18.72 | 20.00 | 7,542,516 | +1.08(+5.72%) |
Mar 24, 2008 | 17.93 | 19.03 | 17.88 | 18.92 | 6,524,280 | +0.99(+5.54%) |
Mar 21, 2008 | 17.86 | 18.16 | 17.53 | 17.93 | 4,667,691 | +0.00(+0.00%) |
Mar 20, 2008 | 17.86 | 18.16 | 17.53 | 17.93 | 4,667,691 | -0.07(-0.41%) |
Mar 19, 2008 | 18.63 | 18.91 | 18.00 | 18.00 | 5,053,160 | -0.87(-4.61%) |
Mar 18, 2008 | 18.27 | 18.89 | 18.27 | 18.87 | 4,106,256 | +0.79(+4.36%) |
Mar 17, 2008 | 18.38 | 18.82 | 18.06 | 18.08 | 8,763,331 | -0.62(-3.33%) |
Mar 14, 2008 | 19.04 | 19.04 | 18.14 | 18.71 | 5,569,358 | -0.23(-1.21%) |
Mar 13, 2008 | 18.12 | 19.04 | 18.10 | 18.94 | 5,730,112 | +0.35(+1.90%) |
Mar 12, 2008 | 18.46 | 18.95 | 18.45 | 18.59 | 4,725,821 | -0.08(-0.44%) |
Mar 11, 2008 | 18.54 | 18.87 | 18.28 | 18.67 | 4,268,110 | +0.39(+2.16%) |
Mar 10, 2008 | 18.50 | 18.64 | 17.99 | 18.27 | 4,598,509 | -0.27(-1.46%) |
Mar 07, 2008 | 18.86 | 19.10 | 18.27 | 18.54 | 5,763,529 | -0.53(-2.80%) |
Mar 06, 2008 | 19.33 | 19.59 | 19.05 | 19.08 | 4,693,819 | -0.22(-1.15%) |
Mar 05, 2008 | 19.00 | 19.32 | 18.83 | 19.30 | 6,568,555 | +0.51(+2.71%) |
Mar 04, 2008 | 19.07 | 19.16 | 18.23 | 18.79 | 7,033,595 | -0.32(-1.67%) |