Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 23.72 | 23.72 | 23.36 | 23.49 | 6,929,452 | -0.11(-0.47%) |
May 29, 2008 | 23.33 | 23.66 | 23.27 | 23.60 | 4,259,935 | +0.28(+1.20%) |
May 28, 2008 | 23.42 | 23.53 | 23.07 | 23.32 | 4,960,057 | +0.01(+0.03%) |
May 27, 2008 | 23.21 | 23.41 | 23.14 | 23.32 | 5,644,098 | +0.16(+0.71%) |
May 26, 2008 | 23.49 | 23.50 | 23.15 | 23.15 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.49 | 23.50 | 23.15 | 23.15 | 5,054,324 | -0.41(-1.74%) |
May 22, 2008 | 23.24 | 23.59 | 23.20 | 23.56 | 5,448,986 | +0.31(+1.32%) |
May 21, 2008 | 23.47 | 23.70 | 23.22 | 23.25 | 7,789,913 | -0.23(-0.98%) |
May 20, 2008 | 23.40 | 23.58 | 23.40 | 23.48 | 6,259,464 | -0.13(-0.53%) |
May 19, 2008 | 23.65 | 23.87 | 23.50 | 23.61 | 4,301,077 | +0.00(+0.00%) |
May 16, 2008 | 23.70 | 23.77 | 23.45 | 23.61 | 6,960,346 | +0.00(+0.00%) |
May 15, 2008 | 23.33 | 23.61 | 23.19 | 23.61 | 8,666,547 | +0.34(+1.46%) |
May 14, 2008 | 23.33 | 23.50 | 23.18 | 23.27 | 8,467,931 | +0.09(+0.41%) |
May 13, 2008 | 23.54 | 23.54 | 23.18 | 23.18 | 5,780,822 | -0.27(-1.15%) |
May 12, 2008 | 23.04 | 23.47 | 23.00 | 23.45 | 3,907,160 | +0.45(+1.96%) |
May 09, 2008 | 22.92 | 23.32 | 22.75 | 22.99 | 2,169,873 | -0.05(-0.20%) |
May 08, 2008 | 23.23 | 23.31 | 22.96 | 23.04 | 5,815,495 | -0.06(-0.26%) |
May 07, 2008 | 23.50 | 23.67 | 23.06 | 23.10 | 17,544,770 | -0.35(-1.48%) |
May 06, 2008 | 23.28 | 23.50 | 22.97 | 23.45 | 10,108,731 | +0.04(+0.18%) |
May 05, 2008 | 23.53 | 23.56 | 23.25 | 23.40 | 7,576,237 | -0.09(-0.39%) |
May 02, 2008 | 23.70 | 23.87 | 23.32 | 23.49 | 6,228,218 | -0.02(-0.10%) |
May 01, 2008 | 23.34 | 23.65 | 23.22 | 23.52 | 7,607,635 | +0.19(+0.81%) |
Apr 30, 2008 | 23.59 | 23.62 | 23.20 | 23.33 | 9,208,924 | -0.17(-0.73%) |
Apr 29, 2008 | 23.66 | 23.69 | 23.25 | 23.50 | 8,469,803 | -0.37(-1.55%) |
Apr 28, 2008 | 23.63 | 24.07 | 23.63 | 23.87 | 7,668,473 | +0.18(+0.74%) |
Apr 25, 2008 | 23.75 | 23.76 | 23.50 | 23.70 | 6,805,119 | +0.02(+0.07%) |
Apr 24, 2008 | 23.19 | 23.86 | 23.19 | 23.68 | 12,015,462 | +0.99(+4.36%) |
Apr 23, 2008 | 23.01 | 23.03 | 22.59 | 22.69 | 11,982,524 | -0.34(-1.47%) |
Apr 22, 2008 | 23.45 | 23.49 | 22.96 | 23.03 | 8,682,136 | -0.48(-2.02%) |
Apr 21, 2008 | 23.69 | 23.75 | 23.34 | 23.50 | 5,531,605 | -0.25(-1.05%) |
Apr 18, 2008 | 24.02 | 24.08 | 23.61 | 23.75 | 9,239,816 | +0.17(+0.71%) |
Apr 17, 2008 | 23.70 | 23.76 | 23.40 | 23.59 | 7,893,282 | -0.14(-0.59%) |
Apr 16, 2008 | 23.52 | 23.74 | 23.36 | 23.73 | 5,766,351 | +0.45(+1.94%) |
Apr 15, 2008 | 23.24 | 23.42 | 23.00 | 23.27 | 5,368,382 | +0.23(+0.99%) |
Apr 14, 2008 | 23.21 | 23.38 | 22.95 | 23.05 | 5,734,079 | -0.12(-0.53%) |
Apr 11, 2008 | 22.93 | 23.40 | 22.93 | 23.17 | 5,658,133 | -0.06(-0.27%) |
Apr 10, 2008 | 23.30 | 23.54 | 23.06 | 23.23 | 7,982,479 | +0.02(+0.08%) |
Apr 09, 2008 | 23.00 | 23.31 | 22.89 | 23.21 | 8,714,731 | +0.10(+0.42%) |
Apr 08, 2008 | 22.76 | 23.20 | 22.75 | 23.12 | 10,247,518 | +0.24(+1.06%) |
Apr 07, 2008 | 22.99 | 23.17 | 22.79 | 22.88 | 7,533,309 | +0.09(+0.41%) |
Apr 04, 2008 | 22.83 | 23.00 | 22.68 | 22.78 | 9,076,318 | -0.06(-0.25%) |
Apr 03, 2008 | 22.57 | 23.06 | 22.57 | 22.84 | 13,190,608 | -0.27(-1.18%) |
Apr 02, 2008 | 22.92 | 23.34 | 22.92 | 23.11 | 13,860,301 | -0.27(-1.17%) |
Apr 01, 2008 | 22.88 | 23.43 | 22.88 | 23.38 | 10,520,088 | +0.65(+2.88%) |
Mar 31, 2008 | 22.51 | 22.85 | 22.32 | 22.73 | 10,327,365 | +0.22(+0.98%) |
Mar 28, 2008 | 22.49 | 22.70 | 22.28 | 22.51 | 8,501,781 | +0.15(+0.67%) |
Mar 27, 2008 | 22.55 | 22.69 | 22.31 | 22.36 | 7,819,182 | -0.09(-0.42%) |
Mar 26, 2008 | 22.50 | 22.75 | 22.34 | 22.45 | 8,632,155 | -0.13(-0.56%) |
Mar 25, 2008 | 22.43 | 22.74 | 22.24 | 22.58 | 8,495,525 | +0.20(+0.89%) |
Mar 24, 2008 | 22.58 | 22.75 | 22.21 | 22.38 | 8,996,751 | -0.07(-0.31%) |
Mar 21, 2008 | 22.33 | 22.62 | 22.21 | 22.45 | 19,848,516 | +0.00(+0.00%) |
Mar 20, 2008 | 22.33 | 22.62 | 22.21 | 22.45 | 19,848,516 | +0.12(+0.52%) |
Mar 19, 2008 | 22.43 | 22.75 | 22.33 | 22.33 | 21,377,078 | -0.04(-0.17%) |
Mar 18, 2008 | 21.91 | 22.37 | 21.84 | 22.37 | 13,796,880 | +0.83(+3.87%) |
Mar 17, 2008 | 21.00 | 21.80 | 20.93 | 21.54 | 14,589,011 | +0.12(+0.56%) |
Mar 14, 2008 | 21.76 | 21.80 | 21.16 | 21.42 | 12,974,106 | -0.22(-1.02%) |
Mar 13, 2008 | 21.19 | 21.85 | 21.17 | 21.64 | 7,759,699 | +0.12(+0.55%) |
Mar 12, 2008 | 21.79 | 21.92 | 21.50 | 21.52 | 9,473,561 | -0.18(-0.84%) |
Mar 11, 2008 | 21.59 | 21.82 | 21.10 | 21.70 | 14,600,474 | +0.55(+2.58%) |
Mar 10, 2008 | 21.65 | 21.68 | 21.01 | 21.16 | 15,248,228 | -0.43(-1.99%) |
Mar 07, 2008 | 21.66 | 21.98 | 21.48 | 21.59 | 10,835,915 | -0.29(-1.31%) |
Mar 06, 2008 | 21.98 | 22.09 | 21.80 | 21.87 | 9,391,723 | -0.17(-0.78%) |
Mar 05, 2008 | 21.88 | 22.54 | 21.73 | 22.05 | 10,239,253 | +0.12(+0.53%) |
Mar 04, 2008 | 21.47 | 22.08 | 21.47 | 21.93 | 11,879,467 | +0.22(+1.00%) |