Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 24.95 | 25.07 | 24.79 | 24.83 | 1,409,923 | -0.18(-0.72%) |
May 29, 2008 | 24.72 | 25.33 | 24.50 | 25.01 | 2,173,162 | +0.34(+1.38%) |
May 28, 2008 | 24.59 | 24.70 | 24.38 | 24.67 | 1,309,086 | +0.01(+0.04%) |
May 27, 2008 | 24.59 | 24.90 | 24.28 | 24.66 | 1,322,644 | +0.19(+0.78%) |
May 26, 2008 | 24.36 | 24.49 | 24.14 | 24.47 | 1,088,007 | +0.00(+0.00%) |
May 23, 2008 | 24.36 | 24.49 | 24.14 | 24.47 | 1,088,007 | -0.18(-0.73%) |
May 22, 2008 | 24.15 | 24.94 | 24.00 | 24.65 | 2,346,850 | +0.51(+2.11%) |
May 21, 2008 | 24.68 | 24.76 | 24.02 | 24.14 | 1,595,579 | -0.47(-1.91%) |
May 20, 2008 | 24.38 | 24.87 | 24.19 | 24.61 | 1,498,481 | +0.05(+0.20%) |
May 19, 2008 | 24.71 | 24.79 | 24.39 | 24.56 | 987,768 | -0.24(-0.97%) |
May 16, 2008 | 25.12 | 25.12 | 24.61 | 24.80 | 2,025,686 | -0.19(-0.76%) |
May 15, 2008 | 24.63 | 25.04 | 24.40 | 24.99 | 2,474,232 | +0.78(+3.22%) |
May 14, 2008 | 24.30 | 24.55 | 24.15 | 24.21 | 1,459,608 | +0.21(+0.88%) |
May 13, 2008 | 24.12 | 24.25 | 23.67 | 24.00 | 1,225,797 | -0.17(-0.70%) |
May 12, 2008 | 23.87 | 24.29 | 23.59 | 24.17 | 1,501,246 | +0.14(+0.58%) |
May 09, 2008 | 23.40 | 24.21 | 23.32 | 24.03 | 1,410,966 | +0.41(+1.74%) |
May 08, 2008 | 23.38 | 23.69 | 23.29 | 23.62 | 1,881,673 | +0.25(+1.07%) |
May 07, 2008 | 24.11 | 24.26 | 23.31 | 23.37 | 1,843,444 | -0.65(-2.71%) |
May 06, 2008 | 23.98 | 24.17 | 23.70 | 24.02 | 1,882,280 | +0.06(+0.25%) |
May 05, 2008 | 24.03 | 24.28 | 23.84 | 23.96 | 1,384,053 | -0.12(-0.50%) |
May 02, 2008 | 24.46 | 24.48 | 23.78 | 24.08 | 1,661,184 | -0.23(-0.95%) |
May 01, 2008 | 23.50 | 24.33 | 23.50 | 24.31 | 2,474,250 | +0.69(+2.92%) |
Apr 30, 2008 | 24.45 | 24.45 | 23.45 | 23.62 | 2,327,754 | -0.71(-2.92%) |
Apr 29, 2008 | 24.02 | 24.41 | 23.90 | 24.33 | 1,003,419 | +0.17(+0.70%) |
Apr 28, 2008 | 24.26 | 24.55 | 24.11 | 24.16 | 1,043,419 | -0.24(-0.98%) |
Apr 25, 2008 | 24.57 | 24.57 | 24.04 | 24.40 | 1,204,467 | -0.01(-0.04%) |
Apr 24, 2008 | 23.88 | 24.60 | 23.62 | 24.41 | 1,965,387 | +0.49(+2.05%) |
Apr 23, 2008 | 23.44 | 24.00 | 23.33 | 23.92 | 1,681,724 | +0.47(+2.00%) |
Apr 22, 2008 | 23.57 | 23.65 | 23.17 | 23.45 | 1,546,457 | -0.55(-2.29%) |
Apr 21, 2008 | 23.64 | 24.06 | 23.44 | 24.00 | 1,711,649 | +0.08(+0.33%) |
Apr 18, 2008 | 23.35 | 24.11 | 23.18 | 23.92 | 2,522,294 | +1.03(+4.50%) |
Apr 17, 2008 | 23.15 | 23.19 | 22.14 | 22.89 | 3,278,553 | +0.61(+2.74%) |
Apr 16, 2008 | 21.42 | 22.52 | 21.37 | 22.28 | 2,798,728 | +1.01(+4.75%) |
Apr 15, 2008 | 21.06 | 21.42 | 20.84 | 21.27 | 1,919,202 | +0.05(+0.24%) |
Apr 14, 2008 | 21.41 | 21.83 | 21.19 | 21.22 | 1,479,086 | -0.23(-1.07%) |
Apr 11, 2008 | 21.47 | 21.91 | 21.30 | 21.45 | 1,286,765 | -0.56(-2.54%) |
Apr 10, 2008 | 21.71 | 22.19 | 21.52 | 22.01 | 1,236,885 | +0.24(+1.10%) |
Apr 09, 2008 | 21.83 | 22.22 | 21.46 | 21.77 | 1,480,887 | -0.23(-1.05%) |
Apr 08, 2008 | 22.03 | 22.16 | 21.89 | 22.00 | 1,336,465 | -0.18(-0.81%) |
Apr 07, 2008 | 22.65 | 22.67 | 22.10 | 22.18 | 1,769,977 | -0.43(-1.90%) |
Apr 04, 2008 | 22.75 | 22.87 | 22.35 | 22.61 | 1,084,620 | +0.14(+0.62%) |
Apr 03, 2008 | 22.58 | 22.69 | 22.44 | 22.47 | 1,392,097 | -0.02(-0.09%) |
Apr 02, 2008 | 22.73 | 23.03 | 22.21 | 22.49 | 2,812,213 | -0.45(-1.96%) |
Apr 01, 2008 | 22.60 | 23.04 | 22.38 | 22.94 | 2,534,124 | +0.54(+2.41%) |
Mar 31, 2008 | 22.81 | 22.81 | 22.13 | 22.40 | 2,307,028 | -0.22(-0.97%) |
Mar 28, 2008 | 22.78 | 23.08 | 22.53 | 22.62 | 1,643,816 | +0.08(+0.35%) |
Mar 27, 2008 | 23.63 | 23.63 | 22.50 | 22.54 | 3,111,987 | -1.09(-4.61%) |
Mar 26, 2008 | 24.11 | 24.25 | 23.37 | 23.63 | 2,206,851 | -0.43(-1.79%) |
Mar 25, 2008 | 24.08 | 24.25 | 23.84 | 24.06 | 1,664,851 | -0.10(-0.41%) |
Mar 24, 2008 | 23.46 | 24.19 | 23.15 | 24.16 | 1,840,703 | +0.70(+2.98%) |
Mar 21, 2008 | 22.04 | 23.49 | 21.79 | 23.46 | 3,087,288 | +0.00(+0.00%) |
Mar 20, 2008 | 22.04 | 23.49 | 21.79 | 23.46 | 3,087,288 | +1.42(+6.44%) |
Mar 19, 2008 | 22.70 | 23.08 | 22.02 | 22.04 | 2,090,155 | -0.72(-3.16%) |
Mar 18, 2008 | 22.01 | 22.83 | 22.00 | 22.76 | 2,376,891 | +0.89(+4.07%) |
Mar 17, 2008 | 22.02 | 22.49 | 21.53 | 21.87 | 1,960,394 | -0.69(-3.06%) |
Mar 14, 2008 | 22.70 | 22.78 | 22.11 | 22.56 | 2,309,797 | -0.04(-0.18%) |
Mar 13, 2008 | 21.92 | 22.72 | 21.90 | 22.60 | 2,430,205 | +0.48(+2.17%) |
Mar 12, 2008 | 22.11 | 22.76 | 21.85 | 22.12 | 1,761,880 | +0.40(+1.84%) |
Mar 11, 2008 | 21.09 | 21.72 | 20.84 | 21.72 | 1,942,536 | +0.89(+4.27%) |
Mar 10, 2008 | 20.99 | 21.17 | 20.83 | 20.83 | 1,322,119 | -0.18(-0.86%) |
Mar 07, 2008 | 20.87 | 21.38 | 20.80 | 21.01 | 1,637,412 | +0.02(+0.10%) |
Mar 06, 2008 | 21.51 | 21.89 | 20.98 | 20.99 | 1,586,851 | -0.48(-2.24%) |
Mar 05, 2008 | 21.57 | 21.97 | 21.38 | 21.47 | 1,748,475 | -0.11(-0.51%) |
Mar 04, 2008 | 21.67 | 21.81 | 21.10 | 21.58 | 2,086,053 | -0.27(-1.24%) |