Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 23.82 | 24.00 | 23.52 | 23.97 | 1,186,504 | +0.14(+0.60%) |
May 29, 2008 | 23.51 | 23.84 | 23.51 | 23.82 | 573,643 | +0.27(+1.13%) |
May 28, 2008 | 23.49 | 23.75 | 23.48 | 23.56 | 468,102 | +0.02(+0.11%) |
May 27, 2008 | 23.11 | 23.66 | 23.11 | 23.53 | 757,487 | +0.49(+2.13%) |
May 26, 2008 | 23.00 | 23.21 | 22.91 | 23.04 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.00 | 23.21 | 22.91 | 23.04 | 522,516 | -0.10(-0.43%) |
May 22, 2008 | 23.29 | 23.53 | 23.06 | 23.14 | 675,258 | -0.14(-0.61%) |
May 21, 2008 | 23.99 | 24.27 | 23.29 | 23.29 | 880,491 | -0.60(-2.52%) |
May 20, 2008 | 24.07 | 24.21 | 23.76 | 23.89 | 543,993 | -0.22(-0.90%) |
May 19, 2008 | 24.20 | 24.25 | 24.02 | 24.10 | 534,054 | -0.07(-0.28%) |
May 16, 2008 | 24.32 | 24.32 | 23.92 | 24.17 | 782,254 | -0.07(-0.28%) |
May 15, 2008 | 23.86 | 24.24 | 23.86 | 24.24 | 1,054,629 | +0.37(+1.56%) |
May 14, 2008 | 23.70 | 24.10 | 23.56 | 23.87 | 1,199,972 | +0.23(+0.97%) |
May 13, 2008 | 23.75 | 23.79 | 23.52 | 23.64 | 993,688 | -0.15(-0.63%) |
May 12, 2008 | 23.69 | 23.79 | 23.50 | 23.79 | 1,626,279 | +0.22(+0.92%) |
May 09, 2008 | 23.48 | 23.72 | 23.46 | 23.57 | 724,632 | -0.02(-0.08%) |
May 08, 2008 | 23.67 | 23.71 | 23.43 | 23.59 | 1,091,199 | +0.05(+0.21%) |
May 07, 2008 | 23.82 | 24.05 | 23.48 | 23.54 | 772,456 | -0.34(-1.43%) |
May 06, 2008 | 23.57 | 24.05 | 23.44 | 23.88 | 1,323,889 | +0.15(+0.63%) |
May 05, 2008 | 23.61 | 23.84 | 23.42 | 23.73 | 1,244,277 | -0.51(-2.10%) |
May 02, 2008 | 23.26 | 24.81 | 23.26 | 24.24 | 1,311,971 | -0.07(-0.31%) |
May 01, 2008 | 24.30 | 24.53 | 23.63 | 24.31 | 1,911,602 | +0.11(+0.46%) |
Apr 30, 2008 | 24.54 | 24.73 | 24.04 | 24.20 | 1,048,147 | -0.42(-1.69%) |
Apr 29, 2008 | 24.79 | 24.84 | 24.31 | 24.62 | 541,567 | -0.30(-1.19%) |
Apr 28, 2008 | 25.16 | 25.16 | 24.73 | 24.92 | 599,472 | -0.19(-0.77%) |
Apr 25, 2008 | 24.79 | 25.16 | 24.68 | 25.11 | 870,742 | +0.34(+1.35%) |
Apr 24, 2008 | 23.72 | 24.77 | 23.47 | 24.77 | 1,160,789 | +0.29(+1.17%) |
Apr 23, 2008 | 23.99 | 24.61 | 23.84 | 24.49 | 825,868 | +0.55(+2.31%) |
Apr 22, 2008 | 23.75 | 24.00 | 23.62 | 23.94 | 629,396 | +0.10(+0.42%) |
Apr 21, 2008 | 23.94 | 24.00 | 23.77 | 23.84 | 609,807 | -0.26(-1.08%) |
Apr 18, 2008 | 24.56 | 24.69 | 23.98 | 24.10 | 748,929 | -0.16(-0.64%) |
Apr 17, 2008 | 23.91 | 24.36 | 23.79 | 24.25 | 646,236 | +0.25(+1.06%) |
Apr 16, 2008 | 23.57 | 24.03 | 23.46 | 24.00 | 1,668,156 | +0.58(+2.46%) |
Apr 15, 2008 | 23.42 | 23.52 | 23.17 | 23.42 | 1,441,619 | +0.16(+0.69%) |
Apr 14, 2008 | 23.29 | 23.57 | 23.24 | 23.26 | 533,308 | +0.02(+0.08%) |
Apr 11, 2008 | 23.12 | 23.55 | 23.01 | 23.24 | 612,868 | -0.17(-0.72%) |
Apr 10, 2008 | 23.04 | 23.71 | 22.99 | 23.41 | 1,938,344 | +0.29(+1.23%) |
Apr 09, 2008 | 23.84 | 24.00 | 23.12 | 23.12 | 1,211,490 | -0.60(-2.54%) |
Apr 08, 2008 | 23.88 | 24.08 | 23.64 | 23.73 | 1,242,402 | -0.40(-1.67%) |
Apr 07, 2008 | 24.40 | 24.40 | 23.99 | 24.13 | 789,728 | -0.18(-0.74%) |
Apr 04, 2008 | 24.46 | 24.69 | 24.10 | 24.31 | 1,352,694 | -0.16(-0.63%) |
Apr 03, 2008 | 23.43 | 24.56 | 23.24 | 24.46 | 1,549,006 | +0.89(+3.79%) |
Apr 02, 2008 | 23.27 | 23.67 | 23.24 | 23.57 | 1,726,946 | +0.21(+0.90%) |
Apr 01, 2008 | 22.03 | 23.45 | 22.01 | 23.36 | 2,283,626 | +1.21(+5.46%) |
Mar 31, 2008 | 21.73 | 22.66 | 21.62 | 22.15 | 1,531,466 | +0.50(+2.32%) |
Mar 28, 2008 | 22.14 | 22.27 | 21.59 | 21.65 | 1,809,336 | -0.60(-2.68%) |
Mar 27, 2008 | 22.55 | 23.11 | 22.24 | 22.24 | 1,705,652 | -0.30(-1.35%) |
Mar 26, 2008 | 22.89 | 22.91 | 22.48 | 22.55 | 933,802 | -0.43(-1.89%) |
Mar 25, 2008 | 22.95 | 23.22 | 22.56 | 22.98 | 2,306,215 | +0.12(+0.52%) |
Mar 24, 2008 | 22.90 | 23.14 | 22.79 | 22.86 | 1,314,967 | +0.09(+0.41%) |
Mar 21, 2008 | 22.05 | 22.91 | 22.00 | 22.77 | 1,748,612 | +0.00(+0.00%) |
Mar 20, 2008 | 22.05 | 22.91 | 22.00 | 22.77 | 1,748,612 | +0.67(+3.03%) |
Mar 19, 2008 | 22.80 | 22.94 | 22.09 | 22.10 | 1,312,026 | -0.58(-2.57%) |
Mar 18, 2008 | 22.32 | 22.70 | 21.78 | 22.68 | 1,627,662 | +0.60(+2.72%) |
Mar 17, 2008 | 21.57 | 22.39 | 21.57 | 22.08 | 1,441,566 | +0.00(+0.00%) |
Mar 14, 2008 | 22.30 | 22.53 | 21.37 | 22.08 | 2,146,182 | -0.22(-0.97%) |
Mar 13, 2008 | 21.73 | 22.62 | 21.28 | 22.30 | 1,494,353 | +0.34(+1.53%) |
Mar 12, 2008 | 22.42 | 22.88 | 21.96 | 21.96 | 816,232 | -0.46(-2.05%) |
Mar 11, 2008 | 21.71 | 22.45 | 21.47 | 22.42 | 1,121,779 | +1.18(+5.58%) |
Mar 10, 2008 | 21.62 | 21.74 | 21.21 | 21.24 | 784,172 | -0.31(-1.44%) |
Mar 07, 2008 | 20.87 | 21.69 | 20.78 | 21.55 | 1,017,931 | +0.42(+1.97%) |
Mar 06, 2008 | 22.04 | 22.09 | 21.12 | 21.13 | 1,290,716 | -1.04(-4.67%) |
Mar 05, 2008 | 21.72 | 22.33 | 21.63 | 22.17 | 1,553,717 | +0.45(+2.06%) |
Mar 04, 2008 | 21.40 | 21.87 | 21.11 | 21.72 | 1,338,292 | +0.22(+1.01%) |