Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 22.18 | 22.23 | 21.94 | 22.10 | 14,151,534 | -0.06(-0.27%) |
May 29, 2008 | 21.90 | 22.24 | 21.80 | 22.16 | 12,634,362 | +0.26(+1.19%) |
May 28, 2008 | 21.98 | 22.06 | 21.51 | 21.90 | 17,312,270 | -0.02(-0.09%) |
May 27, 2008 | 21.81 | 22.09 | 21.63 | 21.92 | 12,989,401 | +0.16(+0.73%) |
May 26, 2008 | 22.07 | 22.07 | 21.74 | 21.76 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.07 | 22.07 | 21.74 | 21.76 | 13,797,225 | -0.37(-1.68%) |
May 22, 2008 | 22.00 | 22.25 | 21.92 | 22.13 | 16,086,683 | +0.20(+0.91%) |
May 21, 2008 | 22.25 | 22.36 | 21.81 | 21.93 | 20,156,248 | -0.24(-1.08%) |
May 20, 2008 | 22.44 | 22.51 | 22.11 | 22.17 | 14,877,080 | -0.42(-1.86%) |
May 19, 2008 | 22.58 | 22.90 | 22.41 | 22.59 | 16,026,238 | +0.01(+0.06%) |
May 16, 2008 | 22.99 | 22.99 | 22.31 | 22.57 | 15,558,396 | -0.33(-1.42%) |
May 15, 2008 | 22.88 | 22.90 | 22.47 | 22.90 | 15,793,547 | +0.07(+0.29%) |
May 14, 2008 | 22.83 | 22.95 | 22.63 | 22.83 | 14,020,048 | +0.21(+0.91%) |
May 13, 2008 | 22.80 | 22.90 | 22.55 | 22.63 | 17,936,324 | -0.14(-0.61%) |
May 12, 2008 | 22.44 | 22.79 | 22.37 | 22.77 | 14,616,396 | +0.43(+1.94%) |
May 09, 2008 | 22.19 | 22.64 | 21.97 | 22.34 | 11,754,952 | +0.03(+0.12%) |
May 08, 2008 | 22.48 | 22.55 | 22.10 | 22.31 | 16,128,610 | -0.13(-0.56%) |
May 07, 2008 | 22.95 | 23.03 | 22.33 | 22.44 | 16,893,538 | -0.43(-1.89%) |
May 06, 2008 | 22.77 | 23.04 | 22.43 | 22.87 | 16,975,396 | -0.07(-0.32%) |
May 05, 2008 | 22.93 | 23.10 | 22.79 | 22.94 | 10,667,971 | -0.09(-0.40%) |
May 02, 2008 | 23.47 | 23.47 | 22.87 | 23.03 | 18,131,928 | -0.22(-0.94%) |
May 01, 2008 | 22.56 | 23.31 | 22.50 | 23.25 | 21,567,582 | +0.69(+3.07%) |
Apr 30, 2008 | 22.91 | 22.96 | 22.30 | 22.56 | 26,737,598 | -0.25(-1.11%) |
Apr 29, 2008 | 23.13 | 23.17 | 22.77 | 22.81 | 14,413,438 | -0.25(-1.10%) |
Apr 28, 2008 | 23.23 | 23.33 | 23.03 | 23.07 | 22,029,630 | -0.16(-0.69%) |
Apr 25, 2008 | 23.06 | 23.27 | 22.61 | 23.23 | 18,770,906 | +0.28(+1.22%) |
Apr 24, 2008 | 22.26 | 23.13 | 22.26 | 22.95 | 27,159,460 | +0.66(+2.96%) |
Apr 23, 2008 | 22.23 | 22.40 | 22.06 | 22.29 | 15,306,038 | +0.05(+0.24%) |
Apr 22, 2008 | 22.16 | 22.38 | 21.90 | 22.24 | 13,371,668 | +0.09(+0.39%) |
Apr 21, 2008 | 22.26 | 22.37 | 21.88 | 22.15 | 11,388,826 | -0.19(-0.86%) |
Apr 18, 2008 | 22.54 | 22.78 | 22.19 | 22.34 | 20,584,680 | +0.13(+0.60%) |
Apr 17, 2008 | 21.91 | 22.30 | 21.74 | 22.21 | 15,644,617 | +0.17(+0.79%) |
Apr 16, 2008 | 21.88 | 22.04 | 21.60 | 22.04 | 19,221,156 | +0.59(+2.76%) |
Apr 15, 2008 | 21.41 | 21.78 | 20.74 | 21.44 | 24,884,856 | +0.36(+1.71%) |
Apr 14, 2008 | 21.62 | 21.84 | 21.08 | 21.08 | 22,132,716 | -0.63(-2.91%) |
Apr 11, 2008 | 21.63 | 22.17 | 21.63 | 21.72 | 14,915,820 | -0.22(-1.00%) |
Apr 10, 2008 | 21.56 | 22.24 | 21.51 | 21.94 | 15,829,134 | +0.33(+1.54%) |
Apr 09, 2008 | 21.88 | 22.06 | 21.50 | 21.60 | 11,112,755 | -0.23(-1.04%) |
Apr 08, 2008 | 21.99 | 22.10 | 21.74 | 21.83 | 12,584,158 | -0.27(-1.23%) |
Apr 07, 2008 | 22.31 | 22.47 | 22.01 | 22.10 | 12,075,262 | +0.00(+0.00%) |
Apr 04, 2008 | 22.52 | 22.59 | 22.04 | 22.10 | 13,993,786 | -0.41(-1.80%) |
Apr 03, 2008 | 22.14 | 22.55 | 22.13 | 22.51 | 13,376,888 | +0.17(+0.74%) |
Apr 02, 2008 | 22.62 | 22.73 | 22.24 | 22.34 | 18,492,954 | -0.30(-1.32%) |
Apr 01, 2008 | 21.94 | 22.68 | 21.92 | 22.64 | 30,475,826 | +1.10(+5.10%) |
Mar 31, 2008 | 21.70 | 21.88 | 21.42 | 21.54 | 24,370,450 | -0.20(-0.92%) |
Mar 28, 2008 | 22.12 | 22.35 | 21.70 | 21.74 | 14,018,905 | -0.28(-1.27%) |
Mar 27, 2008 | 22.58 | 22.77 | 22.02 | 22.02 | 21,677,410 | -0.55(-2.42%) |
Mar 26, 2008 | 23.10 | 23.10 | 22.41 | 22.57 | 18,689,380 | -0.61(-2.61%) |
Mar 25, 2008 | 23.00 | 23.29 | 22.68 | 23.17 | 19,424,678 | +0.09(+0.40%) |
Mar 24, 2008 | 23.12 | 23.31 | 22.94 | 23.08 | 31,117,954 | +0.10(+0.43%) |
Mar 21, 2008 | 22.00 | 23.04 | 21.92 | 22.98 | 48,085,016 | +0.00(+0.00%) |
Mar 20, 2008 | 22.00 | 23.04 | 21.92 | 22.98 | 48,085,016 | +1.06(+4.83%) |
Mar 19, 2008 | 22.64 | 22.64 | 21.78 | 21.92 | 32,470,054 | -0.47(-2.11%) |
Mar 18, 2008 | 21.86 | 22.47 | 21.57 | 22.40 | 30,485,140 | +0.70(+3.22%) |
Mar 17, 2008 | 20.11 | 21.88 | 20.10 | 21.70 | 30,451,498 | +0.68(+3.23%) |
Mar 14, 2008 | 21.95 | 22.04 | 20.76 | 21.02 | 26,619,116 | -0.73(-3.37%) |
Mar 13, 2008 | 21.23 | 21.97 | 20.88 | 21.75 | 22,846,230 | +0.23(+1.08%) |
Mar 12, 2008 | 21.88 | 22.38 | 21.49 | 21.52 | 21,379,056 | -0.35(-1.61%) |
Mar 11, 2008 | 20.98 | 21.90 | 20.74 | 21.87 | 29,729,654 | +1.50(+7.39%) |
Mar 10, 2008 | 20.62 | 20.91 | 20.24 | 20.36 | 15,900,719 | -0.19(-0.94%) |
Mar 07, 2008 | 20.58 | 21.06 | 20.24 | 20.56 | 23,722,384 | -0.15(-0.71%) |
Mar 06, 2008 | 21.08 | 21.14 | 20.66 | 20.70 | 16,107,911 | -0.45(-2.14%) |
Mar 05, 2008 | 21.32 | 21.56 | 20.85 | 21.16 | 17,690,804 | -0.03(-0.16%) |
Mar 04, 2008 | 21.03 | 21.30 | 20.78 | 21.19 | 18,150,822 | -0.08(-0.38%) |