Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 24.63 | 24.77 | 24.08 | 24.12 | 6,019,842 | -0.44(-1.81%) |
May 29, 2008 | 24.42 | 24.79 | 24.37 | 24.57 | 3,133,339 | +0.06(+0.26%) |
May 28, 2008 | 24.42 | 24.68 | 24.32 | 24.50 | 6,235,206 | +0.10(+0.40%) |
May 27, 2008 | 24.08 | 24.46 | 23.94 | 24.41 | 5,296,329 | +0.40(+1.66%) |
May 26, 2008 | 24.45 | 24.49 | 23.97 | 24.01 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.45 | 24.49 | 23.97 | 24.01 | 5,232,740 | -0.51(-2.07%) |
May 22, 2008 | 23.99 | 24.69 | 23.99 | 24.52 | 9,480,596 | -0.17(-0.67%) |
May 21, 2008 | 24.95 | 25.25 | 24.61 | 24.68 | 4,849,808 | -0.31(-1.25%) |
May 20, 2008 | 24.54 | 25.16 | 24.54 | 24.99 | 8,332,516 | +0.30(+1.22%) |
May 19, 2008 | 24.70 | 24.87 | 24.58 | 24.69 | 4,506,565 | -0.05(-0.18%) |
May 16, 2008 | 24.46 | 24.86 | 24.31 | 24.74 | 5,215,261 | +0.27(+1.09%) |
May 15, 2008 | 24.62 | 24.73 | 24.33 | 24.47 | 5,362,700 | -0.23(-0.95%) |
May 14, 2008 | 25.10 | 25.10 | 24.56 | 24.70 | 5,878,713 | -0.24(-0.96%) |
May 13, 2008 | 25.22 | 25.25 | 24.77 | 24.94 | 2,791,684 | -0.18(-0.70%) |
May 12, 2008 | 25.02 | 25.12 | 24.83 | 25.12 | 2,415,772 | +0.12(+0.48%) |
May 09, 2008 | 24.68 | 25.12 | 24.58 | 25.00 | 1,617,463 | +0.03(+0.11%) |
May 08, 2008 | 24.99 | 25.09 | 24.79 | 24.97 | 3,738,351 | +0.06(+0.23%) |
May 07, 2008 | 25.21 | 25.29 | 24.88 | 24.91 | 4,741,072 | -0.34(-1.35%) |
May 06, 2008 | 25.31 | 25.41 | 25.05 | 25.26 | 5,152,952 | -0.19(-0.76%) |
May 05, 2008 | 25.64 | 25.68 | 25.30 | 25.45 | 3,416,175 | -0.25(-0.95%) |
May 02, 2008 | 25.72 | 25.89 | 25.60 | 25.70 | 3,774,456 | +0.13(+0.49%) |
May 01, 2008 | 25.45 | 25.67 | 25.30 | 25.57 | 4,730,720 | +0.14(+0.54%) |
Apr 30, 2008 | 25.40 | 25.89 | 25.38 | 25.43 | 5,227,704 | -0.02(-0.09%) |
Apr 29, 2008 | 25.62 | 25.64 | 25.16 | 25.46 | 7,201,499 | +0.36(+1.45%) |
Apr 28, 2008 | 25.16 | 25.40 | 25.02 | 25.09 | 3,664,917 | -0.14(-0.56%) |
Apr 25, 2008 | 25.27 | 25.44 | 25.03 | 25.23 | 3,527,065 | +0.22(+0.87%) |
Apr 24, 2008 | 25.93 | 26.19 | 24.98 | 25.02 | 6,705,898 | -0.43(-1.68%) |
Apr 23, 2008 | 24.96 | 25.54 | 24.96 | 25.44 | 6,141,346 | +0.36(+1.45%) |
Apr 22, 2008 | 25.23 | 25.26 | 24.89 | 25.08 | 6,081,502 | -0.21(-0.81%) |
Apr 21, 2008 | 25.36 | 25.50 | 25.01 | 25.29 | 4,896,362 | -0.17(-0.67%) |
Apr 18, 2008 | 25.53 | 25.69 | 25.32 | 25.46 | 3,827,290 | +0.16(+0.63%) |
Apr 17, 2008 | 25.50 | 25.56 | 25.14 | 25.30 | 6,701,920 | -0.18(-0.72%) |
Apr 16, 2008 | 25.25 | 25.51 | 24.80 | 25.48 | 13,224,660 | +0.49(+1.96%) |
Apr 15, 2008 | 24.93 | 25.15 | 24.75 | 24.99 | 4,339,100 | +0.10(+0.41%) |
Apr 14, 2008 | 25.11 | 25.21 | 24.82 | 24.89 | 3,747,053 | -0.29(-1.13%) |
Apr 11, 2008 | 24.54 | 25.34 | 24.54 | 25.17 | 5,606,973 | +0.39(+1.59%) |
Apr 10, 2008 | 24.52 | 25.01 | 24.25 | 24.78 | 6,529,025 | +0.34(+1.40%) |
Apr 09, 2008 | 24.60 | 24.67 | 24.35 | 24.44 | 2,865,728 | -0.11(-0.44%) |
Apr 08, 2008 | 24.42 | 24.73 | 24.33 | 24.54 | 3,168,054 | +0.13(+0.51%) |
Apr 07, 2008 | 24.58 | 24.79 | 24.24 | 24.42 | 2,640,374 | -0.03(-0.12%) |
Apr 04, 2008 | 24.32 | 24.82 | 24.25 | 24.45 | 2,805,742 | +0.10(+0.42%) |
Apr 03, 2008 | 24.54 | 24.73 | 24.27 | 24.34 | 2,818,854 | -0.29(-1.18%) |
Apr 02, 2008 | 24.33 | 24.89 | 24.33 | 24.64 | 10,003,130 | +0.32(+1.31%) |
Apr 01, 2008 | 23.72 | 24.32 | 23.72 | 24.32 | 3,267,339 | +0.59(+2.50%) |
Mar 31, 2008 | 23.38 | 23.79 | 23.26 | 23.72 | 3,172,669 | +0.38(+1.61%) |
Mar 28, 2008 | 23.68 | 23.86 | 23.28 | 23.35 | 2,351,247 | -0.19(-0.82%) |
Mar 27, 2008 | 23.83 | 23.92 | 23.54 | 23.54 | 4,022,580 | -0.09(-0.39%) |
Mar 26, 2008 | 23.48 | 23.80 | 23.09 | 23.63 | 7,175,214 | +0.70(+3.03%) |
Mar 25, 2008 | 22.94 | 23.19 | 22.90 | 22.94 | 3,404,498 | -0.05(-0.20%) |
Mar 24, 2008 | 23.41 | 23.45 | 22.72 | 22.98 | 3,288,249 | -0.28(-1.22%) |
Mar 21, 2008 | 22.98 | 23.32 | 22.77 | 23.27 | 5,057,659 | +0.00(+0.00%) |
Mar 20, 2008 | 22.98 | 23.32 | 22.77 | 23.27 | 5,057,659 | +0.32(+1.39%) |
Mar 19, 2008 | 23.35 | 23.54 | 22.83 | 22.95 | 5,842,884 | -0.19(-0.84%) |
Mar 18, 2008 | 23.50 | 23.50 | 22.79 | 23.14 | 5,758,201 | +0.07(+0.32%) |
Mar 17, 2008 | 22.42 | 23.30 | 22.42 | 23.07 | 4,908,967 | +0.14(+0.62%) |
Mar 14, 2008 | 23.15 | 23.31 | 22.48 | 22.93 | 5,917,124 | -0.22(-0.96%) |
Mar 13, 2008 | 23.06 | 23.23 | 22.79 | 23.15 | 4,849,162 | -0.20(-0.85%) |
Mar 12, 2008 | 23.95 | 24.09 | 23.32 | 23.35 | 3,322,948 | -0.51(-2.13%) |
Mar 11, 2008 | 23.43 | 23.88 | 23.17 | 23.85 | 4,292,768 | +0.89(+3.90%) |
Mar 10, 2008 | 23.13 | 23.23 | 22.70 | 22.96 | 4,112,305 | -0.20(-0.86%) |
Mar 07, 2008 | 23.27 | 23.35 | 22.95 | 23.16 | 5,563,224 | -0.32(-1.36%) |
Mar 06, 2008 | 23.80 | 23.83 | 23.43 | 23.48 | 4,414,235 | -0.39(-1.65%) |
Mar 05, 2008 | 24.06 | 24.22 | 23.57 | 23.87 | 4,406,526 | -0.19(-0.78%) |
Mar 04, 2008 | 23.43 | 24.11 | 23.37 | 24.06 | 6,167,252 | +0.58(+2.48%) |