Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 23.37 | 23.57 | 23.13 | 23.42 | 32,491,112 | +0.33(+1.42%) |
May 29, 2008 | 23.19 | 23.40 | 23.02 | 23.10 | 19,341,740 | -0.23(-0.98%) |
May 28, 2008 | 23.24 | 23.52 | 22.96 | 23.32 | 17,004,996 | +0.10(+0.43%) |
May 27, 2008 | 23.59 | 23.67 | 23.03 | 23.22 | 14,203,029 | -0.38(-1.62%) |
May 26, 2008 | 24.16 | 24.34 | 23.50 | 23.61 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.16 | 24.34 | 23.50 | 23.61 | 11,296,085 | -0.49(-2.02%) |
May 22, 2008 | 24.65 | 24.71 | 24.04 | 24.09 | 14,187,343 | -0.57(-2.31%) |
May 21, 2008 | 24.34 | 24.91 | 24.18 | 24.66 | 35,326,732 | +0.43(+1.79%) |
May 20, 2008 | 24.39 | 24.80 | 23.70 | 24.23 | 22,877,620 | -0.13(-0.52%) |
May 19, 2008 | 25.09 | 25.23 | 24.19 | 24.36 | 24,935,388 | -0.73(-2.92%) |
May 16, 2008 | 24.63 | 25.41 | 24.61 | 25.09 | 18,238,518 | +0.84(+3.48%) |
May 15, 2008 | 24.08 | 24.28 | 23.79 | 24.25 | 14,409,832 | +0.43(+1.82%) |
May 14, 2008 | 24.48 | 24.48 | 23.81 | 23.82 | 16,330,632 | -0.57(-2.34%) |
May 13, 2008 | 24.30 | 24.48 | 24.07 | 24.39 | 12,952,852 | +0.07(+0.30%) |
May 12, 2008 | 23.98 | 24.38 | 23.88 | 24.31 | 10,641,239 | +0.36(+1.48%) |
May 09, 2008 | 24.04 | 24.15 | 23.70 | 23.96 | 13,150,502 | -0.16(-0.66%) |
May 08, 2008 | 23.85 | 24.18 | 23.68 | 24.12 | 13,946,418 | +0.39(+1.63%) |
May 07, 2008 | 24.13 | 24.13 | 23.62 | 23.73 | 18,804,270 | -0.34(-1.42%) |
May 06, 2008 | 23.68 | 24.23 | 23.24 | 24.07 | 19,144,556 | +0.52(+2.23%) |
May 05, 2008 | 23.16 | 23.70 | 23.16 | 23.55 | 12,781,147 | +0.39(+1.69%) |
May 02, 2008 | 21.91 | 23.47 | 21.91 | 23.16 | 26,442,638 | +1.32(+6.03%) |
May 01, 2008 | 21.09 | 21.92 | 20.73 | 21.84 | 29,378,100 | +1.07(+5.14%) |
Apr 30, 2008 | 21.10 | 21.10 | 20.63 | 20.77 | 21,644,674 | -0.14(-0.68%) |
Apr 29, 2008 | 21.19 | 21.24 | 20.90 | 20.91 | 15,944,213 | -0.24(-1.14%) |
Apr 28, 2008 | 21.38 | 21.38 | 21.01 | 21.15 | 10,470,342 | +0.00(+0.02%) |
Apr 25, 2008 | 21.25 | 21.69 | 21.03 | 21.15 | 14,568,667 | -0.03(-0.15%) |
Apr 24, 2008 | 21.78 | 21.88 | 21.10 | 21.18 | 13,488,092 | -0.72(-3.31%) |
Apr 23, 2008 | 22.06 | 22.13 | 21.80 | 21.91 | 13,932,943 | -0.15(-0.70%) |
Apr 22, 2008 | 22.40 | 22.53 | 21.95 | 22.06 | 14,657,264 | -0.37(-1.65%) |
Apr 21, 2008 | 22.24 | 22.59 | 22.13 | 22.43 | 11,507,256 | +0.19(+0.86%) |
Apr 18, 2008 | 22.33 | 22.53 | 21.91 | 22.24 | 14,834,499 | +0.06(+0.29%) |
Apr 17, 2008 | 21.67 | 22.24 | 21.58 | 22.18 | 16,941,116 | +0.45(+2.06%) |
Apr 16, 2008 | 20.93 | 21.80 | 20.93 | 21.73 | 20,709,470 | +0.82(+3.92%) |
Apr 15, 2008 | 21.20 | 21.33 | 20.83 | 20.91 | 12,873,050 | -0.20(-0.95%) |
Apr 14, 2008 | 20.51 | 21.25 | 20.47 | 21.11 | 14,685,322 | +0.63(+3.09%) |
Apr 11, 2008 | 20.73 | 20.89 | 20.46 | 20.47 | 11,738,885 | -0.37(-1.79%) |
Apr 10, 2008 | 21.53 | 21.55 | 20.72 | 20.85 | 18,761,722 | -0.66(-3.07%) |
Apr 09, 2008 | 21.79 | 22.26 | 21.40 | 21.51 | 15,052,517 | -0.51(-2.30%) |
Apr 08, 2008 | 21.94 | 22.32 | 21.70 | 22.02 | 13,155,322 | -0.13(-0.58%) |
Apr 07, 2008 | 22.45 | 22.66 | 22.06 | 22.14 | 15,295,546 | -0.10(-0.45%) |
Apr 04, 2008 | 21.91 | 22.43 | 21.84 | 22.24 | 13,480,122 | +0.46(+2.09%) |
Apr 03, 2008 | 21.65 | 22.26 | 21.59 | 21.79 | 16,189,908 | +0.15(+0.70%) |
Apr 02, 2008 | 21.14 | 21.85 | 20.92 | 21.64 | 13,924,067 | +0.48(+2.28%) |
Apr 01, 2008 | 20.89 | 21.20 | 20.32 | 21.15 | 23,751,342 | +0.37(+1.78%) |
Mar 31, 2008 | 21.16 | 21.23 | 20.61 | 20.78 | 19,913,492 | -0.39(-1.85%) |
Mar 28, 2008 | 21.32 | 21.55 | 21.10 | 21.18 | 15,166,846 | -0.25(-1.15%) |
Mar 27, 2008 | 21.76 | 21.97 | 21.35 | 21.42 | 15,249,952 | -0.31(-1.43%) |
Mar 26, 2008 | 21.50 | 22.11 | 21.50 | 21.73 | 16,868,428 | +0.26(+1.23%) |
Mar 25, 2008 | 21.51 | 21.86 | 21.31 | 21.47 | 13,174,169 | -0.06(-0.30%) |
Mar 24, 2008 | 21.34 | 22.06 | 21.21 | 21.53 | 12,168,789 | +0.33(+1.55%) |
Mar 21, 2008 | 20.62 | 21.25 | 20.08 | 21.20 | 21,270,068 | +0.00(+0.00%) |
Mar 20, 2008 | 20.62 | 21.25 | 20.08 | 21.20 | 21,270,068 | +0.59(+2.85%) |
Mar 19, 2008 | 22.13 | 22.36 | 20.57 | 20.62 | 21,472,482 | -1.11(-5.12%) |
Mar 18, 2008 | 21.65 | 22.13 | 21.22 | 21.73 | 18,728,388 | +0.44(+2.08%) |
Mar 17, 2008 | 21.42 | 21.82 | 21.11 | 21.29 | 24,551,438 | -1.81(-7.83%) |
Mar 14, 2008 | 24.01 | 24.01 | 22.62 | 23.10 | 16,662,294 | -0.78(-3.26%) |
Mar 13, 2008 | 23.35 | 24.00 | 22.66 | 23.88 | 18,178,784 | +0.24(+1.02%) |
Mar 12, 2008 | 24.84 | 24.86 | 23.51 | 23.63 | 17,397,022 | -1.14(-4.60%) |
Mar 11, 2008 | 24.24 | 24.83 | 24.09 | 24.77 | 21,490,152 | +1.11(+4.70%) |
Mar 10, 2008 | 23.32 | 24.02 | 23.21 | 23.66 | 14,824,668 | +0.21(+0.87%) |
Mar 07, 2008 | 23.34 | 23.69 | 23.05 | 23.46 | 17,846,234 | -0.22(-0.94%) |
Mar 06, 2008 | 24.28 | 24.61 | 23.56 | 23.68 | 17,888,700 | -0.77(-3.15%) |
Mar 05, 2008 | 24.36 | 24.51 | 24.10 | 24.45 | 14,408,735 | +0.36(+1.48%) |
Mar 04, 2008 | 24.34 | 24.50 | 23.68 | 24.09 | 25,007,548 | -0.43(-1.77%) |