Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 21.94 | 22.41 | 21.94 | 22.36 | 21,931,976 | +0.42(+1.91%) |
May 29, 2008 | 21.87 | 22.07 | 21.70 | 21.94 | 14,449,716 | +0.07(+0.33%) |
May 28, 2008 | 21.45 | 21.88 | 21.42 | 21.87 | 12,386,408 | +0.32(+1.49%) |
May 27, 2008 | 21.11 | 21.67 | 21.11 | 21.55 | 14,101,334 | +0.25(+1.16%) |
May 26, 2008 | 21.15 | 21.46 | 20.99 | 21.30 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.15 | 21.46 | 20.99 | 21.30 | 11,315,190 | +0.03(+0.12%) |
May 22, 2008 | 21.18 | 21.55 | 20.95 | 21.27 | 18,309,546 | +0.38(+1.81%) |
May 21, 2008 | 21.19 | 21.32 | 20.87 | 20.90 | 15,752,262 | -0.35(-1.64%) |
May 20, 2008 | 21.29 | 21.32 | 20.99 | 21.24 | 16,131,378 | -0.08(-0.37%) |
May 19, 2008 | 21.32 | 21.66 | 21.25 | 21.32 | 18,996,890 | -0.01(-0.04%) |
May 16, 2008 | 21.72 | 21.97 | 21.24 | 21.33 | 23,580,588 | -0.46(-2.11%) |
May 15, 2008 | 21.88 | 22.04 | 21.59 | 21.79 | 17,018,590 | -0.09(-0.43%) |
May 14, 2008 | 21.29 | 22.11 | 21.29 | 21.88 | 26,708,456 | +0.60(+2.81%) |
May 13, 2008 | 21.35 | 21.42 | 21.21 | 21.29 | 15,584,853 | +0.01(+0.07%) |
May 12, 2008 | 21.33 | 21.55 | 20.92 | 21.27 | 20,080,742 | -0.09(-0.44%) |
May 09, 2008 | 21.14 | 21.56 | 21.14 | 21.36 | 13,379,706 | +0.05(+0.25%) |
May 08, 2008 | 21.64 | 21.68 | 20.99 | 21.31 | 28,428,344 | -0.36(-1.66%) |
May 07, 2008 | 22.13 | 22.45 | 21.54 | 21.67 | 29,272,454 | -0.35(-1.60%) |
May 06, 2008 | 21.93 | 22.18 | 21.82 | 22.02 | 16,219,595 | +0.10(+0.44%) |
May 05, 2008 | 21.42 | 21.93 | 21.42 | 21.93 | 16,995,622 | +0.28(+1.31%) |
May 02, 2008 | 21.18 | 21.70 | 21.05 | 21.64 | 27,020,276 | +0.55(+2.61%) |
May 01, 2008 | 21.82 | 21.88 | 20.82 | 21.09 | 38,076,172 | -0.59(-2.73%) |
Apr 30, 2008 | 21.27 | 22.03 | 21.27 | 21.68 | 26,800,902 | +0.31(+1.47%) |
Apr 29, 2008 | 21.59 | 21.70 | 21.22 | 21.37 | 34,950,728 | -0.10(-0.49%) |
Apr 28, 2008 | 21.32 | 22.03 | 21.32 | 21.47 | 36,925,464 | +0.42(+1.99%) |
Apr 25, 2008 | 21.69 | 21.98 | 20.57 | 21.05 | 152,717,392 | -3.31(-13.60%) |
Apr 24, 2008 | 24.48 | 24.68 | 23.96 | 24.37 | 13,111,006 | -0.07(-0.31%) |
Apr 23, 2008 | 24.24 | 24.69 | 23.72 | 24.44 | 14,666,633 | -0.11(-0.44%) |
Apr 22, 2008 | 25.01 | 25.05 | 24.28 | 24.55 | 12,641,978 | -0.35(-1.40%) |
Apr 21, 2008 | 24.13 | 24.90 | 24.13 | 24.90 | 10,875,139 | +0.43(+1.74%) |
Apr 18, 2008 | 24.96 | 25.21 | 24.06 | 24.47 | 21,787,170 | -0.16(-0.67%) |
Apr 17, 2008 | 24.53 | 24.74 | 24.30 | 24.64 | 9,478,982 | +0.01(+0.03%) |
Apr 16, 2008 | 24.20 | 24.65 | 24.20 | 24.63 | 10,212,174 | +0.67(+2.78%) |
Apr 15, 2008 | 23.62 | 24.07 | 23.53 | 23.96 | 9,530,141 | +0.59(+2.53%) |
Apr 14, 2008 | 23.52 | 23.78 | 23.21 | 23.37 | 11,788,588 | -0.06(-0.27%) |
Apr 11, 2008 | 23.55 | 23.77 | 23.37 | 23.44 | 9,117,627 | -0.42(-1.74%) |
Apr 10, 2008 | 23.38 | 23.99 | 23.25 | 23.85 | 13,266,271 | +0.33(+1.40%) |
Apr 09, 2008 | 24.30 | 24.30 | 23.43 | 23.52 | 15,754,296 | -0.62(-2.56%) |
Apr 08, 2008 | 24.17 | 24.22 | 23.86 | 24.14 | 13,689,026 | -0.13(-0.55%) |
Apr 07, 2008 | 24.45 | 24.76 | 24.15 | 24.27 | 12,593,249 | -0.16(-0.64%) |
Apr 04, 2008 | 25.05 | 25.06 | 24.39 | 24.43 | 12,584,069 | -0.54(-2.16%) |
Apr 03, 2008 | 24.28 | 24.97 | 24.12 | 24.97 | 16,829,936 | +0.56(+2.30%) |
Apr 02, 2008 | 24.88 | 24.96 | 24.12 | 24.41 | 20,288,290 | -0.32(-1.30%) |
Apr 01, 2008 | 24.05 | 24.90 | 24.04 | 24.73 | 28,499,450 | +0.91(+3.80%) |
Mar 31, 2008 | 23.08 | 23.96 | 23.08 | 23.83 | 16,895,070 | +0.72(+3.13%) |
Mar 28, 2008 | 23.08 | 23.30 | 22.96 | 23.10 | 8,879,077 | +0.06(+0.26%) |
Mar 27, 2008 | 23.34 | 23.39 | 23.03 | 23.04 | 11,531,662 | -0.03(-0.11%) |
Mar 26, 2008 | 23.09 | 23.16 | 22.73 | 23.07 | 11,442,098 | -0.13(-0.58%) |
Mar 25, 2008 | 23.05 | 23.25 | 22.74 | 23.20 | 14,351,248 | +0.23(+1.01%) |
Mar 24, 2008 | 22.01 | 23.10 | 22.01 | 22.97 | 14,397,731 | +0.79(+3.56%) |
Mar 21, 2008 | 21.98 | 22.45 | 21.41 | 22.18 | 16,671,145 | +0.00(+0.00%) |
Mar 20, 2008 | 21.98 | 22.45 | 21.41 | 22.18 | 16,671,145 | +0.18(+0.83%) |
Mar 19, 2008 | 23.19 | 23.19 | 22.00 | 22.00 | 16,522,242 | -1.07(-4.65%) |
Mar 18, 2008 | 22.07 | 23.15 | 22.07 | 23.07 | 23,293,032 | +1.32(+6.09%) |
Mar 17, 2008 | 21.70 | 22.25 | 21.14 | 21.75 | 17,439,368 | -0.26(-1.19%) |
Mar 14, 2008 | 22.77 | 22.77 | 21.72 | 22.01 | 17,754,234 | -0.35(-1.57%) |
Mar 13, 2008 | 21.39 | 22.47 | 21.33 | 22.36 | 16,122,778 | +0.43(+1.98%) |
Mar 12, 2008 | 22.41 | 22.57 | 21.91 | 21.93 | 17,204,714 | -0.36(-1.59%) |
Mar 11, 2008 | 21.33 | 22.28 | 21.33 | 22.28 | 19,250,882 | +1.27(+6.03%) |
Mar 10, 2008 | 21.70 | 21.97 | 20.85 | 21.02 | 20,025,208 | -0.65(-3.00%) |
Mar 07, 2008 | 21.36 | 21.97 | 21.20 | 21.67 | 16,243,699 | +0.03(+0.14%) |
Mar 06, 2008 | 22.07 | 22.27 | 21.54 | 21.64 | 12,804,857 | -0.65(-2.92%) |
Mar 05, 2008 | 22.36 | 22.75 | 22.07 | 22.29 | 15,652,393 | -0.21(-0.95%) |
Mar 04, 2008 | 22.82 | 22.83 | 22.15 | 22.50 | 16,580,351 | -0.37(-1.63%) |