Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 25.09 | 25.35 | 25.06 | 25.21 | 4,908,509 | +0.02(+0.10%) |
May 29, 2008 | 24.81 | 25.31 | 24.81 | 25.19 | 7,202,125 | +0.33(+1.33%) |
May 28, 2008 | 24.95 | 25.13 | 24.80 | 24.86 | 4,849,713 | -0.08(-0.31%) |
May 27, 2008 | 24.90 | 25.05 | 24.60 | 24.94 | 6,614,849 | +0.06(+0.23%) |
May 26, 2008 | 25.11 | 25.25 | 24.88 | 24.88 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.11 | 25.25 | 24.88 | 24.88 | 4,521,301 | -0.32(-1.26%) |
May 22, 2008 | 25.27 | 25.38 | 25.15 | 25.20 | 5,784,988 | -0.09(-0.36%) |
May 21, 2008 | 25.41 | 25.62 | 25.21 | 25.29 | 7,729,381 | -0.04(-0.15%) |
May 20, 2008 | 25.28 | 25.48 | 25.19 | 25.33 | 5,455,158 | -0.03(-0.13%) |
May 19, 2008 | 25.31 | 25.47 | 25.10 | 25.36 | 5,182,235 | +0.07(+0.29%) |
May 16, 2008 | 25.18 | 25.38 | 25.12 | 25.28 | 6,673,274 | +0.05(+0.18%) |
May 15, 2008 | 25.49 | 25.49 | 25.20 | 25.24 | 5,838,317 | -0.28(-1.08%) |
May 14, 2008 | 25.31 | 25.63 | 25.28 | 25.52 | 5,918,677 | +0.24(+0.93%) |
May 13, 2008 | 25.56 | 25.59 | 25.20 | 25.28 | 4,516,733 | -0.17(-0.66%) |
May 12, 2008 | 25.25 | 25.49 | 25.20 | 25.45 | 4,114,499 | +0.17(+0.69%) |
May 09, 2008 | 25.19 | 25.38 | 25.11 | 25.28 | 3,101,028 | -0.19(-0.73%) |
May 08, 2008 | 25.57 | 25.78 | 25.33 | 25.46 | 6,990,937 | +0.09(+0.37%) |
May 07, 2008 | 25.80 | 25.95 | 25.36 | 25.37 | 8,535,837 | -0.52(-1.99%) |
May 06, 2008 | 25.98 | 25.98 | 25.68 | 25.88 | 9,189,351 | -0.16(-0.62%) |
May 05, 2008 | 25.92 | 26.16 | 25.78 | 26.04 | 7,228,070 | +0.13(+0.49%) |
May 02, 2008 | 26.07 | 26.16 | 25.76 | 25.92 | 9,213,702 | -0.04(-0.14%) |
May 01, 2008 | 25.73 | 26.00 | 25.69 | 25.95 | 6,961,999 | +0.24(+0.91%) |
Apr 30, 2008 | 25.85 | 26.07 | 25.70 | 25.72 | 11,987,665 | -0.28(-1.08%) |
Apr 29, 2008 | 25.77 | 26.11 | 25.77 | 26.00 | 9,604,370 | +0.15(+0.59%) |
Apr 28, 2008 | 25.52 | 25.98 | 25.52 | 25.85 | 9,205,904 | +0.26(+1.03%) |
Apr 25, 2008 | 25.44 | 25.78 | 25.38 | 25.58 | 7,012,789 | +0.21(+0.85%) |
Apr 24, 2008 | 25.17 | 25.54 | 25.04 | 25.37 | 7,888,480 | +0.28(+1.10%) |
Apr 23, 2008 | 25.06 | 25.13 | 24.91 | 25.09 | 6,282,381 | +0.11(+0.43%) |
Apr 22, 2008 | 25.00 | 25.09 | 24.88 | 24.98 | 8,363,340 | -0.17(-0.67%) |
Apr 21, 2008 | 25.20 | 25.31 | 25.00 | 25.15 | 9,218,415 | -0.14(-0.54%) |
Apr 18, 2008 | 25.40 | 25.55 | 25.14 | 25.29 | 11,338,319 | +0.36(+1.44%) |
Apr 17, 2008 | 24.60 | 25.13 | 24.33 | 24.93 | 10,621,456 | -0.01(-0.03%) |
Apr 16, 2008 | 25.09 | 25.09 | 24.60 | 24.94 | 12,826,776 | +0.45(+1.85%) |
Apr 15, 2008 | 24.83 | 24.83 | 24.31 | 24.48 | 9,249,892 | -0.24(-0.95%) |
Apr 14, 2008 | 24.94 | 24.94 | 24.51 | 24.72 | 6,518,169 | -0.28(-1.11%) |
Apr 11, 2008 | 24.80 | 25.06 | 24.80 | 25.00 | 9,082,479 | -0.05(-0.21%) |
Apr 10, 2008 | 24.85 | 25.17 | 24.70 | 25.05 | 7,202,644 | +0.33(+1.34%) |
Apr 09, 2008 | 24.71 | 24.98 | 24.58 | 24.72 | 6,793,416 | +0.03(+0.13%) |
Apr 08, 2008 | 24.81 | 25.09 | 24.55 | 24.69 | 6,852,544 | -0.26(-1.03%) |
Apr 07, 2008 | 24.85 | 25.06 | 24.76 | 24.94 | 6,656,152 | +0.23(+0.92%) |
Apr 04, 2008 | 24.62 | 24.84 | 24.48 | 24.72 | 5,906,758 | +0.19(+0.76%) |
Apr 03, 2008 | 24.55 | 24.83 | 24.50 | 24.53 | 6,427,442 | -0.21(-0.85%) |
Apr 02, 2008 | 24.76 | 24.94 | 24.62 | 24.74 | 9,190,546 | -0.02(-0.07%) |
Apr 01, 2008 | 23.94 | 24.76 | 23.94 | 24.76 | 10,458,487 | +0.90(+3.75%) |
Mar 31, 2008 | 23.68 | 23.96 | 23.42 | 23.86 | 10,171,987 | +0.13(+0.56%) |
Mar 28, 2008 | 23.71 | 23.81 | 23.64 | 23.73 | 6,642,922 | +0.05(+0.19%) |
Mar 27, 2008 | 23.81 | 23.87 | 23.53 | 23.68 | 8,171,591 | -0.04(-0.17%) |
Mar 26, 2008 | 23.88 | 24.01 | 23.71 | 23.73 | 5,939,938 | -0.29(-1.22%) |
Mar 25, 2008 | 24.10 | 24.13 | 23.80 | 24.02 | 6,046,399 | +0.02(+0.09%) |
Mar 24, 2008 | 24.01 | 24.18 | 23.84 | 24.00 | 4,657,908 | +0.04(+0.17%) |
Mar 21, 2008 | 24.13 | 24.25 | 23.74 | 23.96 | 9,905,744 | +0.00(+0.00%) |
Mar 20, 2008 | 24.13 | 24.25 | 23.74 | 23.96 | 9,905,502 | +0.02(+0.10%) |
Mar 19, 2008 | 23.80 | 24.25 | 23.80 | 23.93 | 10,408,650 | +0.20(+0.83%) |
Mar 18, 2008 | 23.25 | 23.73 | 23.12 | 23.73 | 11,679,305 | +0.87(+3.79%) |
Mar 17, 2008 | 22.62 | 23.26 | 22.62 | 22.87 | 9,014,431 | -0.35(-1.53%) |
Mar 14, 2008 | 23.58 | 23.83 | 23.03 | 23.22 | 15,384,965 | -0.16(-0.69%) |
Mar 13, 2008 | 23.41 | 23.56 | 22.99 | 23.38 | 11,543,154 | -0.39(-1.65%) |
Mar 12, 2008 | 23.91 | 24.06 | 23.73 | 23.77 | 7,363,880 | +0.01(+0.05%) |
Mar 11, 2008 | 23.82 | 24.06 | 23.37 | 23.76 | 6,042,546 | +0.42(+1.79%) |
Mar 10, 2008 | 23.82 | 23.91 | 23.29 | 23.35 | 9,198,154 | -0.50(-2.09%) |
Mar 07, 2008 | 23.54 | 24.13 | 23.35 | 23.84 | 10,797,949 | +0.16(+0.70%) |
Mar 06, 2008 | 23.83 | 24.03 | 23.64 | 23.68 | 9,723,365 | -0.31(-1.27%) |
Mar 05, 2008 | 24.47 | 24.51 | 23.75 | 23.98 | 12,777,362 | -0.59(-2.38%) |
Mar 04, 2008 | 24.17 | 24.64 | 24.17 | 24.57 | 11,437,983 | +0.22(+0.92%) |