Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 24.75 | 24.75 | 24.16 | 24.39 | 1,910,775 | -0.30(-1.20%) |
May 29, 2008 | 24.01 | 24.73 | 24.01 | 24.68 | 1,589,328 | +0.62(+2.58%) |
May 28, 2008 | 24.62 | 24.63 | 23.85 | 24.06 | 5,191,315 | -0.49(-2.01%) |
May 27, 2008 | 24.28 | 24.63 | 24.06 | 24.56 | 803,974 | +0.39(+1.62%) |
May 26, 2008 | 24.31 | 24.40 | 24.05 | 24.16 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.31 | 24.40 | 24.05 | 24.16 | 2,235,042 | -0.30(-1.24%) |
May 22, 2008 | 24.11 | 24.74 | 24.09 | 24.47 | 4,292,799 | +0.32(+1.35%) |
May 21, 2008 | 24.43 | 24.75 | 24.07 | 24.14 | 6,406,102 | -0.29(-1.18%) |
May 20, 2008 | 24.59 | 24.61 | 24.30 | 24.43 | 1,985,076 | -0.26(-1.05%) |
May 19, 2008 | 24.96 | 25.12 | 24.64 | 24.69 | 3,126,605 | -0.26(-1.04%) |
May 16, 2008 | 25.38 | 25.44 | 24.66 | 24.95 | 2,605,582 | -0.47(-1.83%) |
May 15, 2008 | 25.21 | 25.41 | 24.79 | 25.41 | 1,759,878 | +0.21(+0.82%) |
May 14, 2008 | 25.27 | 25.51 | 25.12 | 25.21 | 1,317,338 | -0.10(-0.38%) |
May 13, 2008 | 25.41 | 25.52 | 25.07 | 25.30 | 1,858,215 | -0.12(-0.46%) |
May 12, 2008 | 24.67 | 25.52 | 24.67 | 25.42 | 2,721,941 | +0.78(+3.15%) |
May 09, 2008 | 24.57 | 25.08 | 24.50 | 24.64 | 5,693,208 | -0.17(-0.68%) |
May 08, 2008 | 25.27 | 25.32 | 24.77 | 24.81 | 4,638,454 | -0.34(-1.35%) |
May 07, 2008 | 26.07 | 26.11 | 25.12 | 25.15 | 3,474,434 | -0.84(-3.24%) |
May 06, 2008 | 25.78 | 26.18 | 25.24 | 26.00 | 4,449,227 | +0.04(+0.14%) |
May 05, 2008 | 26.25 | 26.25 | 25.73 | 25.96 | 1,464,105 | -0.24(-0.90%) |
May 02, 2008 | 26.77 | 27.13 | 26.11 | 26.20 | 3,444,668 | -0.35(-1.34%) |
May 01, 2008 | 25.45 | 26.72 | 25.38 | 26.55 | 3,793,047 | +1.12(+4.41%) |
Apr 30, 2008 | 25.89 | 26.12 | 25.34 | 25.43 | 2,038,127 | -0.54(-2.08%) |
Apr 29, 2008 | 26.00 | 26.05 | 25.79 | 25.97 | 1,631,114 | -0.18(-0.71%) |
Apr 28, 2008 | 25.65 | 26.17 | 25.42 | 26.15 | 2,171,223 | +0.45(+1.75%) |
Apr 25, 2008 | 25.79 | 25.81 | 24.94 | 25.70 | 2,061,923 | +0.18(+0.69%) |
Apr 24, 2008 | 24.40 | 25.52 | 24.26 | 25.52 | 3,407,259 | +1.08(+4.41%) |
Apr 23, 2008 | 25.03 | 25.16 | 24.32 | 24.45 | 4,595,964 | -0.55(-2.19%) |
Apr 22, 2008 | 25.11 | 25.30 | 24.59 | 24.99 | 5,666,728 | -0.24(-0.94%) |
Apr 21, 2008 | 26.13 | 26.13 | 25.22 | 25.23 | 4,078,221 | -0.90(-3.45%) |
Apr 18, 2008 | 26.38 | 26.66 | 26.08 | 26.13 | 5,906,952 | +0.13(+0.48%) |
Apr 17, 2008 | 25.55 | 26.09 | 25.22 | 26.00 | 4,850,367 | +0.16(+0.63%) |
Apr 16, 2008 | 25.03 | 25.84 | 24.98 | 25.84 | 4,811,937 | +1.20(+4.85%) |
Apr 15, 2008 | 24.11 | 24.71 | 24.06 | 24.64 | 5,059,535 | +0.64(+2.65%) |
Apr 14, 2008 | 24.73 | 24.73 | 23.92 | 24.01 | 3,462,015 | -0.69(-2.81%) |
Apr 11, 2008 | 25.03 | 25.30 | 24.68 | 24.70 | 5,464,639 | -0.46(-1.82%) |
Apr 10, 2008 | 24.98 | 25.61 | 24.62 | 25.16 | 7,098,899 | +0.06(+0.24%) |
Apr 09, 2008 | 25.99 | 26.14 | 24.74 | 25.10 | 8,727,468 | -0.85(-3.27%) |
Apr 08, 2008 | 26.09 | 26.17 | 25.65 | 25.95 | 4,243,653 | -0.27(-1.01%) |
Apr 07, 2008 | 26.23 | 26.62 | 25.95 | 26.22 | 4,965,843 | -0.04(-0.14%) |
Apr 04, 2008 | 26.97 | 26.97 | 26.16 | 26.25 | 5,120,174 | -0.76(-2.82%) |
Apr 03, 2008 | 27.16 | 27.16 | 26.62 | 27.02 | 3,224,623 | -0.29(-1.05%) |
Apr 02, 2008 | 27.35 | 27.62 | 26.70 | 27.30 | 4,135,529 | +0.14(+0.52%) |
Apr 01, 2008 | 26.40 | 27.18 | 26.33 | 27.16 | 5,505,748 | +1.20(+4.64%) |
Mar 31, 2008 | 25.75 | 26.44 | 25.56 | 25.96 | 2,317,911 | +0.36(+1.41%) |
Mar 28, 2008 | 26.19 | 26.57 | 25.54 | 25.60 | 4,692,213 | -0.80(-3.02%) |
Mar 27, 2008 | 27.22 | 27.22 | 26.26 | 26.40 | 3,755,156 | -0.78(-2.88%) |
Mar 26, 2008 | 27.67 | 27.84 | 26.71 | 27.18 | 3,320,606 | -0.70(-2.52%) |
Mar 25, 2008 | 27.91 | 27.92 | 27.02 | 27.88 | 4,818,110 | +0.19(+0.69%) |
Mar 24, 2008 | 27.66 | 28.37 | 27.39 | 27.69 | 8,347,459 | +0.49(+1.82%) |
Mar 21, 2008 | 25.92 | 27.27 | 25.32 | 27.19 | 4,698,362 | +0.00(+0.00%) |
Mar 20, 2008 | 25.92 | 27.27 | 25.32 | 27.19 | 4,698,362 | +1.22(+4.69%) |
Mar 19, 2008 | 26.63 | 26.90 | 25.97 | 25.97 | 9,787,475 | -0.39(-1.48%) |
Mar 18, 2008 | 26.10 | 26.38 | 25.19 | 26.37 | 7,647,523 | +1.04(+4.11%) |
Mar 17, 2008 | 24.63 | 25.63 | 24.45 | 25.32 | 7,937,511 | -0.18(-0.72%) |
Mar 14, 2008 | 26.32 | 26.45 | 25.07 | 25.51 | 7,833,391 | -0.37(-1.43%) |
Mar 13, 2008 | 25.10 | 26.10 | 24.52 | 25.88 | 5,067,868 | +0.47(+1.86%) |
Mar 12, 2008 | 26.16 | 26.80 | 25.29 | 25.41 | 7,405,674 | -0.44(-1.71%) |
Mar 11, 2008 | 24.43 | 26.02 | 24.43 | 25.85 | 9,316,409 | +1.85(+7.69%) |
Mar 10, 2008 | 23.97 | 24.45 | 23.71 | 24.00 | 5,459,398 | -0.11(-0.46%) |
Mar 07, 2008 | 23.59 | 24.50 | 23.32 | 24.11 | 3,649,319 | +0.46(+1.94%) |
Mar 06, 2008 | 24.36 | 24.36 | 23.64 | 23.66 | 3,470,751 | -0.74(-3.03%) |
Mar 05, 2008 | 24.79 | 25.04 | 24.22 | 24.39 | 4,536,461 | -0.14(-0.57%) |
Mar 04, 2008 | 24.45 | 24.76 | 23.83 | 24.53 | 4,151,039 | -0.21(-0.87%) |