Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 25.68 | 26.01 | 25.62 | 25.96 | 6,732,640 | +0.29(+1.12%) |
May 29, 2008 | 25.49 | 25.88 | 25.18 | 25.68 | 6,776,968 | +0.09(+0.35%) |
May 28, 2008 | 25.57 | 25.72 | 25.42 | 25.59 | 2,876,011 | -0.01(-0.05%) |
May 27, 2008 | 25.30 | 25.70 | 25.16 | 25.60 | 9,145,927 | +0.26(+1.03%) |
May 26, 2008 | 25.26 | 25.53 | 25.01 | 25.34 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.26 | 25.53 | 25.01 | 25.34 | 4,823,384 | +0.01(+0.05%) |
May 22, 2008 | 25.16 | 25.47 | 25.04 | 25.33 | 2,500,869 | +0.24(+0.96%) |
May 21, 2008 | 25.16 | 25.37 | 24.93 | 25.09 | 4,335,020 | -0.10(-0.41%) |
May 20, 2008 | 25.10 | 25.27 | 25.00 | 25.19 | 2,854,148 | +0.03(+0.11%) |
May 19, 2008 | 25.53 | 25.54 | 25.05 | 25.16 | 3,939,043 | -0.46(-1.79%) |
May 16, 2008 | 25.67 | 25.77 | 25.34 | 25.62 | 2,289,713 | -0.03(-0.13%) |
May 15, 2008 | 25.54 | 25.66 | 25.42 | 25.66 | 3,132,873 | +0.05(+0.19%) |
May 14, 2008 | 25.36 | 25.73 | 25.20 | 25.61 | 2,947,756 | +0.41(+1.63%) |
May 13, 2008 | 25.26 | 25.43 | 25.01 | 25.20 | 2,172,929 | -0.06(-0.24%) |
May 12, 2008 | 25.05 | 25.26 | 24.82 | 25.26 | 1,665,111 | +0.32(+1.29%) |
May 09, 2008 | 25.08 | 25.08 | 24.64 | 24.94 | 1,659,389 | -0.16(-0.65%) |
May 08, 2008 | 24.95 | 25.27 | 24.85 | 25.10 | 3,128,079 | +0.27(+1.08%) |
May 07, 2008 | 25.00 | 25.27 | 24.84 | 24.84 | 4,656,964 | -0.10(-0.41%) |
May 06, 2008 | 24.81 | 24.95 | 24.51 | 24.94 | 3,354,236 | +0.13(+0.52%) |
May 05, 2008 | 25.12 | 25.12 | 24.76 | 24.81 | 2,961,361 | -0.27(-1.09%) |
May 02, 2008 | 25.12 | 25.30 | 24.86 | 25.08 | 2,476,723 | +0.04(+0.16%) |
May 01, 2008 | 24.73 | 25.25 | 24.73 | 25.04 | 4,592,498 | +0.33(+1.33%) |
Apr 30, 2008 | 24.54 | 25.09 | 24.52 | 24.71 | 4,901,089 | +0.27(+1.09%) |
Apr 29, 2008 | 24.49 | 24.75 | 24.36 | 24.45 | 3,159,134 | +0.23(+0.96%) |
Apr 28, 2008 | 24.36 | 24.49 | 24.13 | 24.21 | 2,770,183 | -0.06(-0.25%) |
Apr 25, 2008 | 24.28 | 24.37 | 24.05 | 24.27 | 3,302,948 | +0.08(+0.31%) |
Apr 24, 2008 | 24.25 | 24.41 | 23.97 | 24.20 | 3,770,012 | +0.06(+0.26%) |
Apr 23, 2008 | 24.16 | 24.29 | 23.95 | 24.14 | 1,923,891 | +0.11(+0.46%) |
Apr 22, 2008 | 24.19 | 24.25 | 23.88 | 24.03 | 2,208,072 | -0.22(-0.90%) |
Apr 21, 2008 | 24.40 | 24.47 | 24.12 | 24.25 | 3,184,748 | -0.23(-0.95%) |
Apr 18, 2008 | 24.16 | 24.58 | 24.08 | 24.48 | 4,312,868 | +0.59(+2.46%) |
Apr 17, 2008 | 23.95 | 23.99 | 23.73 | 23.89 | 2,738,242 | -0.09(-0.37%) |
Apr 16, 2008 | 23.51 | 23.98 | 23.48 | 23.98 | 5,566,590 | +0.71(+3.06%) |
Apr 15, 2008 | 23.28 | 23.51 | 23.20 | 23.27 | 3,158,550 | +0.05(+0.24%) |
Apr 14, 2008 | 23.08 | 23.39 | 22.82 | 23.21 | 1,905,745 | +0.08(+0.33%) |
Apr 11, 2008 | 23.01 | 23.33 | 22.97 | 23.14 | 4,147,723 | -0.25(-1.08%) |
Apr 10, 2008 | 23.43 | 23.48 | 23.19 | 23.39 | 2,876,795 | -0.08(-0.35%) |
Apr 09, 2008 | 23.89 | 23.93 | 23.36 | 23.47 | 3,108,068 | -0.36(-1.52%) |
Apr 08, 2008 | 23.74 | 23.92 | 23.62 | 23.84 | 2,810,413 | -0.03(-0.11%) |
Apr 07, 2008 | 23.95 | 23.95 | 23.68 | 23.86 | 2,637,321 | +0.02(+0.09%) |
Apr 04, 2008 | 23.88 | 23.94 | 23.51 | 23.84 | 2,972,812 | +0.03(+0.14%) |
Apr 03, 2008 | 23.77 | 23.88 | 23.56 | 23.81 | 3,107,396 | +0.03(+0.14%) |
Apr 02, 2008 | 23.58 | 23.89 | 23.48 | 23.77 | 4,562,063 | +0.29(+1.22%) |
Apr 01, 2008 | 23.13 | 23.53 | 23.07 | 23.49 | 5,197,603 | +0.51(+2.23%) |
Mar 31, 2008 | 23.13 | 23.22 | 22.76 | 22.97 | 5,907,265 | -0.20(-0.86%) |
Mar 28, 2008 | 23.31 | 23.39 | 23.12 | 23.17 | 3,072,537 | +0.05(+0.21%) |
Mar 27, 2008 | 23.60 | 23.71 | 23.04 | 23.12 | 3,882,583 | -0.46(-1.94%) |
Mar 26, 2008 | 23.38 | 23.62 | 23.25 | 23.58 | 5,643,679 | +0.13(+0.55%) |
Mar 25, 2008 | 23.16 | 23.50 | 23.06 | 23.45 | 4,852,802 | +0.34(+1.48%) |
Mar 24, 2008 | 22.93 | 23.22 | 22.81 | 23.11 | 4,401,802 | +0.30(+1.32%) |
Mar 21, 2008 | 22.70 | 22.86 | 22.43 | 22.81 | 6,519,885 | -0.00(-0.00%) |
Mar 20, 2008 | 22.70 | 22.86 | 22.43 | 22.81 | 6,519,885 | +0.18(+0.79%) |
Mar 19, 2008 | 23.41 | 23.59 | 22.62 | 22.63 | 5,757,052 | -0.71(-3.05%) |
Mar 18, 2008 | 23.01 | 23.36 | 22.80 | 23.34 | 8,371,649 | +0.71(+3.15%) |
Mar 17, 2008 | 22.00 | 22.86 | 21.83 | 22.63 | 7,347,301 | +0.40(+1.79%) |
Mar 14, 2008 | 23.08 | 23.15 | 21.86 | 22.23 | 9,113,123 | -0.66(-2.87%) |
Mar 13, 2008 | 23.00 | 23.02 | 22.63 | 22.89 | 6,634,559 | -0.18(-0.77%) |
Mar 12, 2008 | 23.00 | 23.27 | 22.94 | 23.07 | 5,507,120 | +0.16(+0.69%) |
Mar 11, 2008 | 22.76 | 23.18 | 22.47 | 22.91 | 5,368,026 | +0.61(+2.73%) |
Mar 10, 2008 | 22.25 | 22.52 | 22.25 | 22.30 | 6,255,950 | +0.03(+0.15%) |
Mar 07, 2008 | 22.21 | 22.51 | 22.08 | 22.27 | 6,715,438 | -0.07(-0.31%) |
Mar 06, 2008 | 22.99 | 23.07 | 22.28 | 22.34 | 6,153,837 | -0.84(-3.60%) |
Mar 05, 2008 | 22.56 | 23.17 | 22.56 | 23.17 | 6,077,913 | +0.56(+2.48%) |
Mar 04, 2008 | 22.50 | 22.77 | 22.43 | 22.61 | 4,790,515 | -0.05(-0.24%) |