Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 23.36 | 23.40 | 23.23 | 23.28 | 2,637,862 | -0.02(-0.10%) |
May 29, 2008 | 23.31 | 23.40 | 23.22 | 23.30 | 3,208,153 | +0.00(+0.00%) |
May 28, 2008 | 23.28 | 23.41 | 23.17 | 23.30 | 2,594,395 | +0.09(+0.39%) |
May 27, 2008 | 23.22 | 23.34 | 23.14 | 23.21 | 2,955,435 | +0.05(+0.22%) |
May 26, 2008 | 23.40 | 23.45 | 23.15 | 23.16 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.40 | 23.45 | 23.15 | 23.16 | 2,806,539 | -0.31(-1.32%) |
May 22, 2008 | 23.41 | 23.61 | 23.23 | 23.47 | 3,379,938 | +0.14(+0.58%) |
May 21, 2008 | 23.56 | 23.70 | 23.31 | 23.34 | 4,507,848 | -0.23(-0.98%) |
May 20, 2008 | 23.57 | 23.72 | 23.50 | 23.57 | 2,975,485 | -0.07(-0.31%) |
May 19, 2008 | 23.50 | 23.67 | 23.40 | 23.64 | 2,026,434 | +0.16(+0.70%) |
May 16, 2008 | 23.52 | 23.56 | 23.38 | 23.48 | 2,531,720 | +0.01(+0.05%) |
May 15, 2008 | 23.52 | 23.52 | 23.29 | 23.46 | 3,099,885 | -0.01(-0.02%) |
May 14, 2008 | 23.48 | 23.52 | 23.28 | 23.47 | 2,492,136 | +0.14(+0.60%) |
May 13, 2008 | 23.45 | 23.52 | 23.17 | 23.33 | 2,432,961 | -0.06(-0.27%) |
May 12, 2008 | 23.43 | 23.49 | 23.18 | 23.39 | 3,113,824 | -0.25(-1.07%) |
May 09, 2008 | 23.52 | 23.71 | 23.14 | 23.64 | 4,474,561 | +0.04(+0.17%) |
May 08, 2008 | 23.59 | 23.71 | 23.40 | 23.61 | 2,578,563 | +0.09(+0.38%) |
May 07, 2008 | 23.84 | 23.89 | 23.48 | 23.52 | 3,359,733 | -0.30(-1.28%) |
May 06, 2008 | 23.70 | 23.82 | 23.49 | 23.82 | 3,462,416 | +0.11(+0.45%) |
May 05, 2008 | 23.94 | 23.95 | 23.57 | 23.71 | 3,429,834 | -0.24(-0.99%) |
May 02, 2008 | 23.84 | 24.08 | 23.66 | 23.95 | 3,508,440 | +0.15(+0.64%) |
May 01, 2008 | 23.52 | 23.84 | 23.39 | 23.80 | 5,342,880 | +0.35(+1.49%) |
Apr 30, 2008 | 23.52 | 23.68 | 23.39 | 23.45 | 3,047,801 | +0.01(+0.05%) |
Apr 29, 2008 | 23.48 | 23.58 | 23.40 | 23.44 | 2,287,356 | -0.01(-0.02%) |
Apr 28, 2008 | 23.38 | 23.50 | 23.32 | 23.44 | 2,719,662 | +0.08(+0.34%) |
Apr 25, 2008 | 23.26 | 23.43 | 23.20 | 23.36 | 2,926,699 | +0.17(+0.73%) |
Apr 24, 2008 | 23.29 | 23.41 | 23.11 | 23.19 | 2,544,027 | -0.01(-0.02%) |
Apr 23, 2008 | 23.18 | 23.38 | 23.12 | 23.20 | 2,424,789 | -0.01(-0.02%) |
Apr 22, 2008 | 23.35 | 23.44 | 23.10 | 23.21 | 2,689,611 | -0.20(-0.87%) |
Apr 21, 2008 | 23.35 | 23.48 | 23.20 | 23.41 | 3,630,708 | +0.01(+0.02%) |
Apr 18, 2008 | 23.57 | 23.67 | 23.30 | 23.40 | 4,237,232 | -0.12(-0.53%) |
Apr 17, 2008 | 23.43 | 23.67 | 23.37 | 23.53 | 3,224,848 | -0.02(-0.07%) |
Apr 16, 2008 | 23.25 | 23.59 | 23.12 | 23.54 | 3,342,957 | +0.41(+1.75%) |
Apr 15, 2008 | 23.13 | 23.20 | 22.97 | 23.14 | 2,989,449 | +0.16(+0.71%) |
Apr 14, 2008 | 23.34 | 23.34 | 22.94 | 22.97 | 3,636,864 | -0.29(-1.24%) |
Apr 11, 2008 | 23.24 | 23.34 | 23.11 | 23.26 | 2,762,523 | +0.08(+0.36%) |
Apr 10, 2008 | 23.57 | 23.57 | 23.14 | 23.18 | 3,828,741 | -0.35(-1.49%) |
Apr 09, 2008 | 23.39 | 23.61 | 23.38 | 23.53 | 2,655,953 | +0.14(+0.58%) |
Apr 08, 2008 | 23.34 | 23.47 | 23.26 | 23.39 | 3,360,482 | -0.02(-0.10%) |
Apr 07, 2008 | 23.57 | 23.60 | 23.34 | 23.41 | 3,775,349 | -0.03(-0.12%) |
Apr 04, 2008 | 23.40 | 23.62 | 23.24 | 23.44 | 4,508,755 | +0.20(+0.87%) |
Apr 03, 2008 | 23.25 | 23.32 | 23.13 | 23.24 | 3,396,066 | +0.03(+0.12%) |
Apr 02, 2008 | 23.08 | 23.36 | 22.92 | 23.21 | 4,745,883 | +0.28(+1.20%) |
Apr 01, 2008 | 22.53 | 22.99 | 22.43 | 22.93 | 4,991,625 | +0.56(+2.49%) |
Mar 31, 2008 | 22.23 | 22.47 | 22.15 | 22.38 | 4,117,799 | +0.14(+0.63%) |
Mar 28, 2008 | 22.55 | 22.65 | 22.15 | 22.24 | 4,409,494 | -0.24(-1.05%) |
Mar 27, 2008 | 22.51 | 22.75 | 22.43 | 22.47 | 4,895,319 | -0.03(-0.15%) |
Mar 26, 2008 | 22.74 | 22.74 | 22.42 | 22.51 | 8,747,644 | -0.18(-0.79%) |
Mar 25, 2008 | 22.90 | 22.90 | 22.62 | 22.69 | 6,127,145 | -0.15(-0.67%) |
Mar 24, 2008 | 23.14 | 23.14 | 22.73 | 22.84 | 4,494,932 | -0.16(-0.71%) |
Mar 21, 2008 | 22.70 | 23.10 | 22.63 | 23.00 | 6,993,566 | +0.00(+0.00%) |
Mar 20, 2008 | 22.70 | 23.10 | 22.63 | 23.00 | 6,992,856 | +0.19(+0.82%) |
Mar 19, 2008 | 23.49 | 23.76 | 22.81 | 22.82 | 8,176,252 | -0.60(-2.58%) |
Mar 18, 2008 | 23.22 | 23.46 | 23.04 | 23.42 | 4,481,223 | +0.43(+1.86%) |
Mar 17, 2008 | 22.63 | 23.17 | 22.60 | 22.99 | 6,017,188 | +0.07(+0.30%) |
Mar 14, 2008 | 23.32 | 23.32 | 22.69 | 22.92 | 6,295,236 | -0.18(-0.78%) |
Mar 13, 2008 | 23.17 | 23.30 | 22.90 | 23.10 | 4,305,245 | -0.07(-0.29%) |
Mar 12, 2008 | 23.54 | 23.74 | 23.14 | 23.17 | 5,135,666 | -0.29(-1.25%) |
Mar 11, 2008 | 23.21 | 23.50 | 23.15 | 23.46 | 4,696,723 | +0.45(+1.96%) |
Mar 10, 2008 | 23.22 | 23.24 | 22.89 | 23.01 | 3,947,658 | -0.01(-0.05%) |
Mar 07, 2008 | 23.12 | 23.12 | 22.84 | 23.02 | 6,502,928 | -0.03(-0.12%) |
Mar 06, 2008 | 23.31 | 23.39 | 23.05 | 23.05 | 9,097,306 | -0.07(-0.32%) |
Mar 05, 2008 | 23.22 | 23.28 | 22.91 | 23.13 | 3,686,658 | -0.07(-0.29%) |
Mar 04, 2008 | 23.13 | 23.35 | 22.97 | 23.19 | 3,926,391 | +0.10(+0.41%) |