Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 26.22 | 26.33 | 26.07 | 26.26 | 5,186,393 | +0.13(+0.51%) |
May 29, 2008 | 25.93 | 26.41 | 25.90 | 26.13 | 4,235,220 | +0.13(+0.51%) |
May 28, 2008 | 25.96 | 26.00 | 25.72 | 25.99 | 3,756,090 | +0.13(+0.51%) |
May 27, 2008 | 25.53 | 25.86 | 25.51 | 25.86 | 2,343,085 | +0.33(+1.29%) |
May 26, 2008 | 25.72 | 25.72 | 25.30 | 25.53 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.72 | 25.72 | 25.30 | 25.53 | 3,319,119 | -0.25(-0.98%) |
May 22, 2008 | 25.67 | 25.91 | 25.64 | 25.78 | 3,627,272 | +0.19(+0.75%) |
May 21, 2008 | 25.93 | 26.16 | 25.51 | 25.59 | 2,491,499 | -0.34(-1.31%) |
May 20, 2008 | 25.97 | 25.99 | 25.70 | 25.93 | 3,159,320 | -0.06(-0.25%) |
May 19, 2008 | 26.12 | 26.38 | 25.95 | 25.99 | 1,567,713 | -0.17(-0.63%) |
May 16, 2008 | 26.22 | 26.24 | 25.76 | 26.16 | 3,013,410 | +0.02(+0.06%) |
May 15, 2008 | 25.88 | 26.16 | 25.74 | 26.14 | 1,200,909 | +0.31(+1.19%) |
May 14, 2008 | 25.93 | 26.16 | 25.81 | 25.84 | 2,056,481 | +0.00(+0.00%) |
May 13, 2008 | 25.66 | 25.90 | 25.53 | 25.84 | 4,465,080 | +0.31(+1.20%) |
May 12, 2008 | 25.30 | 25.66 | 25.22 | 25.53 | 2,379,038 | +0.26(+1.02%) |
May 09, 2008 | 25.08 | 25.34 | 24.99 | 25.27 | 857,785 | +0.04(+0.14%) |
May 08, 2008 | 25.26 | 25.30 | 25.07 | 25.24 | 3,263,048 | +0.05(+0.19%) |
May 07, 2008 | 25.58 | 25.73 | 25.12 | 25.19 | 1,596,831 | -0.33(-1.31%) |
May 06, 2008 | 25.29 | 25.70 | 25.26 | 25.52 | 2,255,441 | +0.07(+0.27%) |
May 05, 2008 | 25.52 | 25.64 | 25.34 | 25.45 | 2,887,584 | -0.12(-0.49%) |
May 02, 2008 | 25.86 | 25.89 | 25.45 | 25.58 | 2,020,726 | -0.00(-0.02%) |
May 01, 2008 | 25.24 | 25.68 | 25.12 | 25.58 | 3,558,900 | +0.37(+1.47%) |
Apr 30, 2008 | 25.36 | 25.64 | 25.06 | 25.21 | 3,124,267 | -0.11(-0.43%) |
Apr 29, 2008 | 25.46 | 25.51 | 25.16 | 25.32 | 1,617,755 | -0.23(-0.90%) |
Apr 28, 2008 | 25.39 | 25.62 | 25.23 | 25.55 | 4,252,870 | +0.16(+0.63%) |
Apr 25, 2008 | 25.26 | 25.45 | 24.93 | 25.39 | 1,435,870 | +0.27(+1.06%) |
Apr 24, 2008 | 24.77 | 25.26 | 24.45 | 25.12 | 3,088,708 | +0.40(+1.60%) |
Apr 23, 2008 | 24.76 | 24.91 | 24.56 | 24.73 | 2,344,105 | -0.00(-0.02%) |
Apr 22, 2008 | 25.00 | 25.00 | 24.45 | 24.73 | 3,650,411 | -0.41(-1.63%) |
Apr 21, 2008 | 25.12 | 25.25 | 25.00 | 25.14 | 1,231,819 | -0.08(-0.34%) |
Apr 18, 2008 | 25.30 | 25.42 | 25.12 | 25.23 | 4,228,714 | +0.35(+1.41%) |
Apr 17, 2008 | 24.92 | 24.95 | 24.68 | 24.88 | 1,200,964 | -0.10(-0.40%) |
Apr 16, 2008 | 24.56 | 25.08 | 24.54 | 24.98 | 2,951,087 | +0.73(+3.02%) |
Apr 15, 2008 | 24.28 | 24.35 | 24.06 | 24.25 | 3,792,624 | +0.13(+0.53%) |
Apr 14, 2008 | 24.21 | 24.41 | 24.08 | 24.12 | 2,153,587 | -0.13(-0.53%) |
Apr 11, 2008 | 24.58 | 24.60 | 24.16 | 24.25 | 2,822,135 | -0.56(-2.26%) |
Apr 10, 2008 | 24.64 | 24.97 | 24.47 | 24.81 | 1,798,754 | +0.18(+0.72%) |
Apr 09, 2008 | 25.06 | 25.14 | 24.54 | 24.63 | 2,677,948 | -0.38(-1.53%) |
Apr 08, 2008 | 24.92 | 25.12 | 24.86 | 25.01 | 2,455,701 | -0.03(-0.13%) |
Apr 07, 2008 | 25.35 | 25.40 | 25.01 | 25.04 | 2,282,439 | -0.13(-0.51%) |
Apr 04, 2008 | 25.20 | 25.41 | 24.99 | 25.17 | 8,680,391 | +0.06(+0.22%) |
Apr 03, 2008 | 24.97 | 25.30 | 24.92 | 25.12 | 3,006,455 | -0.04(-0.18%) |
Apr 02, 2008 | 25.08 | 25.33 | 24.88 | 25.16 | 11,326,841 | +0.10(+0.40%) |
Apr 01, 2008 | 24.51 | 25.06 | 24.46 | 25.06 | 4,002,399 | +0.91(+3.79%) |
Mar 31, 2008 | 24.10 | 24.44 | 24.00 | 24.14 | 6,677,379 | +0.09(+0.38%) |
Mar 28, 2008 | 24.40 | 24.48 | 24.02 | 24.05 | 5,612,169 | -0.30(-1.24%) |
Mar 27, 2008 | 24.74 | 24.81 | 24.33 | 24.35 | 2,824,955 | -0.37(-1.50%) |
Mar 26, 2008 | 24.71 | 24.82 | 24.52 | 24.72 | 3,470,496 | -0.16(-0.65%) |
Mar 25, 2008 | 24.96 | 24.97 | 24.56 | 24.89 | 8,036,763 | +0.10(+0.41%) |
Mar 24, 2008 | 24.20 | 24.92 | 24.14 | 24.79 | 3,218,459 | +0.75(+3.10%) |
Mar 21, 2008 | 23.62 | 24.14 | 23.51 | 24.04 | 4,069,858 | +0.01(+0.03%) |
Mar 20, 2008 | 23.62 | 24.14 | 23.51 | 24.03 | 4,069,858 | +0.54(+2.30%) |
Mar 19, 2008 | 24.30 | 24.43 | 23.49 | 23.49 | 4,770,398 | -0.63(-2.62%) |
Mar 18, 2008 | 23.57 | 24.18 | 23.37 | 24.12 | 2,831,197 | +1.06(+4.59%) |
Mar 17, 2008 | 22.80 | 23.43 | 22.71 | 23.06 | 5,752,737 | -0.44(-1.87%) |
Mar 14, 2008 | 24.20 | 24.26 | 23.25 | 23.50 | 4,734,087 | -0.59(-2.46%) |
Mar 13, 2008 | 23.39 | 24.10 | 23.04 | 24.10 | 9,976,041 | +0.56(+2.38%) |
Mar 12, 2008 | 23.75 | 24.08 | 23.44 | 23.54 | 3,421,792 | -0.23(-0.97%) |
Mar 11, 2008 | 23.62 | 23.82 | 23.17 | 23.77 | 5,338,108 | +0.85(+3.71%) |
Mar 10, 2008 | 23.46 | 23.51 | 22.89 | 22.92 | 7,301,788 | -0.45(-1.93%) |
Mar 07, 2008 | 23.37 | 23.76 | 23.22 | 23.37 | 5,736,636 | -0.16(-0.67%) |
Mar 06, 2008 | 24.02 | 24.10 | 23.48 | 23.52 | 6,262,675 | -0.68(-2.81%) |
Mar 05, 2008 | 24.21 | 24.35 | 23.91 | 24.21 | 7,475,301 | +0.19(+0.79%) |
Mar 04, 2008 | 23.95 | 24.19 | 23.69 | 24.02 | 3,746,633 | -0.14(-0.60%) |