Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 23.86 | 24.54 | 23.86 | 24.22 | 6,458,146 | +0.37(+1.56%) |
May 29, 2008 | 23.20 | 23.91 | 23.20 | 23.84 | 4,305,697 | +0.55(+2.37%) |
May 28, 2008 | 23.47 | 23.64 | 23.22 | 23.29 | 4,525,673 | -0.17(-0.70%) |
May 27, 2008 | 23.58 | 23.62 | 23.19 | 23.46 | 2,807,028 | -0.07(-0.28%) |
May 26, 2008 | 23.80 | 23.87 | 23.35 | 23.52 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.80 | 23.87 | 23.35 | 23.52 | 5,415,248 | -0.40(-1.66%) |
May 22, 2008 | 23.81 | 24.04 | 23.66 | 23.92 | 2,708,504 | +0.09(+0.40%) |
May 21, 2008 | 23.61 | 24.07 | 23.61 | 23.82 | 5,605,900 | +0.20(+0.86%) |
May 20, 2008 | 23.45 | 23.70 | 23.43 | 23.62 | 4,056,064 | +0.11(+0.46%) |
May 19, 2008 | 23.21 | 23.53 | 23.08 | 23.51 | 3,789,858 | +0.35(+1.53%) |
May 16, 2008 | 22.70 | 23.21 | 22.68 | 23.16 | 3,717,983 | +0.41(+1.81%) |
May 15, 2008 | 22.91 | 22.91 | 22.47 | 22.75 | 4,019,632 | -0.10(-0.45%) |
May 14, 2008 | 22.92 | 22.95 | 22.66 | 22.85 | 5,207,534 | +0.00(+0.02%) |
May 13, 2008 | 22.78 | 22.97 | 22.64 | 22.85 | 3,154,501 | +0.08(+0.35%) |
May 12, 2008 | 22.67 | 22.79 | 22.50 | 22.77 | 2,458,446 | +0.11(+0.50%) |
May 09, 2008 | 22.28 | 22.73 | 22.09 | 22.65 | 2,824,878 | +0.32(+1.42%) |
May 08, 2008 | 22.40 | 22.55 | 22.19 | 22.34 | 2,607,912 | +0.04(+0.19%) |
May 07, 2008 | 22.49 | 22.70 | 22.28 | 22.29 | 3,842,709 | -0.21(-0.94%) |
May 06, 2008 | 22.19 | 22.68 | 22.12 | 22.51 | 3,440,267 | +0.16(+0.72%) |
May 05, 2008 | 22.68 | 22.94 | 22.29 | 22.35 | 5,396,164 | -0.54(-2.37%) |
May 02, 2008 | 22.85 | 22.96 | 22.43 | 22.89 | 4,414,841 | +0.11(+0.50%) |
May 01, 2008 | 22.67 | 22.95 | 22.57 | 22.78 | 3,264,486 | +0.11(+0.50%) |
Apr 30, 2008 | 22.75 | 22.97 | 22.64 | 22.66 | 2,851,618 | -0.13(-0.58%) |
Apr 29, 2008 | 22.86 | 22.95 | 22.69 | 22.80 | 2,440,473 | -0.05(-0.21%) |
Apr 28, 2008 | 22.79 | 22.91 | 22.62 | 22.84 | 3,570,953 | +0.14(+0.62%) |
Apr 25, 2008 | 23.06 | 23.13 | 22.64 | 22.70 | 3,749,150 | -0.20(-0.89%) |
Apr 24, 2008 | 22.97 | 23.12 | 22.72 | 22.90 | 2,346,922 | -0.03(-0.12%) |
Apr 23, 2008 | 22.87 | 23.01 | 22.75 | 22.93 | 2,288,496 | +0.13(+0.58%) |
Apr 22, 2008 | 22.88 | 22.95 | 22.61 | 22.80 | 2,505,019 | -0.16(-0.70%) |
Apr 21, 2008 | 23.11 | 23.11 | 22.83 | 22.96 | 2,635,079 | -0.23(-1.00%) |
Apr 18, 2008 | 23.42 | 23.58 | 23.11 | 23.19 | 4,718,713 | -0.04(-0.16%) |
Apr 17, 2008 | 23.07 | 23.43 | 22.98 | 23.23 | 4,324,951 | +0.18(+0.78%) |
Apr 16, 2008 | 22.51 | 23.07 | 22.44 | 23.05 | 7,796,457 | +0.60(+2.67%) |
Apr 15, 2008 | 22.56 | 22.61 | 22.34 | 22.45 | 4,504,379 | +0.03(+0.15%) |
Apr 14, 2008 | 22.27 | 22.51 | 22.22 | 22.42 | 3,041,630 | +0.10(+0.44%) |
Apr 11, 2008 | 22.13 | 22.46 | 22.13 | 22.32 | 3,760,193 | +0.00(+0.00%) |
Apr 10, 2008 | 22.81 | 22.92 | 22.24 | 22.32 | 6,167,538 | -0.55(-2.39%) |
Apr 09, 2008 | 23.08 | 23.13 | 22.75 | 22.87 | 3,736,178 | -0.21(-0.90%) |
Apr 08, 2008 | 22.68 | 23.10 | 22.65 | 23.07 | 4,358,517 | +0.37(+1.64%) |
Apr 07, 2008 | 22.43 | 22.73 | 22.21 | 22.70 | 4,546,172 | +0.28(+1.26%) |
Apr 04, 2008 | 22.14 | 22.72 | 22.13 | 22.42 | 6,135,234 | +0.26(+1.19%) |
Apr 03, 2008 | 22.16 | 22.36 | 22.07 | 22.15 | 2,973,048 | -0.10(-0.45%) |
Apr 02, 2008 | 22.28 | 22.41 | 22.14 | 22.25 | 4,576,461 | -0.03(-0.13%) |
Apr 01, 2008 | 21.73 | 22.36 | 21.73 | 22.28 | 6,992,479 | +0.61(+2.81%) |
Mar 31, 2008 | 21.75 | 21.75 | 21.48 | 21.67 | 6,285,501 | +0.00(+0.00%) |
Mar 28, 2008 | 22.00 | 22.20 | 21.59 | 21.67 | 3,593,032 | -0.26(-1.20%) |
Mar 27, 2008 | 22.26 | 22.46 | 21.89 | 21.94 | 4,956,738 | -0.23(-1.04%) |
Mar 26, 2008 | 21.89 | 22.36 | 21.89 | 22.17 | 5,572,631 | +0.12(+0.56%) |
Mar 25, 2008 | 21.88 | 22.20 | 21.86 | 22.04 | 4,206,995 | +0.28(+1.28%) |
Mar 24, 2008 | 21.84 | 21.95 | 21.47 | 21.77 | 5,485,409 | +0.03(+0.15%) |
Mar 21, 2008 | 21.79 | 21.87 | 21.39 | 21.73 | 7,178,498 | +0.00(+0.00%) |
Mar 20, 2008 | 21.79 | 21.87 | 21.39 | 21.73 | 7,178,498 | -0.03(-0.13%) |
Mar 19, 2008 | 22.05 | 22.48 | 21.76 | 21.76 | 5,195,263 | -0.23(-1.05%) |
Mar 18, 2008 | 22.09 | 22.19 | 21.70 | 21.99 | 5,099,994 | +0.30(+1.39%) |
Mar 17, 2008 | 21.19 | 21.89 | 21.19 | 21.69 | 4,862,051 | +0.03(+0.13%) |
Mar 14, 2008 | 21.77 | 21.81 | 21.20 | 21.66 | 6,368,504 | +0.04(+0.17%) |
Mar 13, 2008 | 21.70 | 21.80 | 21.32 | 21.62 | 7,477,496 | -0.19(-0.87%) |
Mar 12, 2008 | 21.99 | 22.48 | 21.74 | 21.81 | 6,106,762 | -0.17(-0.79%) |
Mar 11, 2008 | 21.70 | 22.12 | 21.60 | 21.99 | 5,300,131 | +0.72(+3.37%) |
Mar 10, 2008 | 21.37 | 21.49 | 21.11 | 21.27 | 5,544,721 | -0.12(-0.57%) |
Mar 07, 2008 | 21.35 | 21.51 | 21.14 | 21.39 | 5,634,551 | -0.10(-0.48%) |
Mar 06, 2008 | 22.10 | 22.10 | 21.47 | 21.50 | 6,619,800 | -0.67(-3.04%) |
Mar 05, 2008 | 22.27 | 22.27 | 21.81 | 22.17 | 4,934,087 | +0.07(+0.30%) |
Mar 04, 2008 | 21.69 | 22.22 | 21.44 | 22.11 | 4,971,551 | +0.42(+1.94%) |