Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 23.86 | 23.86 | 23.49 | 23.63 | 6,889,941 | -0.11(-0.47%) |
May 29, 2008 | 23.46 | 23.79 | 23.40 | 23.74 | 4,235,645 | +0.28(+1.20%) |
May 28, 2008 | 23.56 | 23.66 | 23.20 | 23.46 | 4,931,775 | +0.01(+0.03%) |
May 27, 2008 | 23.34 | 23.55 | 23.27 | 23.45 | 5,611,917 | +0.17(+0.71%) |
May 26, 2008 | 23.63 | 23.64 | 23.28 | 23.28 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.63 | 23.64 | 23.28 | 23.28 | 5,025,505 | -0.41(-1.74%) |
May 22, 2008 | 23.37 | 23.73 | 23.33 | 23.70 | 5,417,917 | +0.31(+1.32%) |
May 21, 2008 | 23.60 | 23.84 | 23.35 | 23.39 | 7,745,496 | -0.23(-0.98%) |
May 20, 2008 | 23.53 | 23.72 | 23.53 | 23.62 | 6,223,773 | -0.13(-0.53%) |
May 19, 2008 | 23.79 | 24.01 | 23.63 | 23.75 | 4,276,553 | +0.00(+0.00%) |
May 16, 2008 | 23.83 | 23.90 | 23.58 | 23.75 | 6,920,659 | +0.00(+0.00%) |
May 15, 2008 | 23.46 | 23.75 | 23.32 | 23.75 | 8,617,132 | +0.34(+1.46%) |
May 14, 2008 | 23.46 | 23.64 | 23.31 | 23.40 | 8,419,648 | +0.09(+0.41%) |
May 13, 2008 | 23.67 | 23.67 | 23.31 | 23.31 | 5,747,861 | -0.27(-1.15%) |
May 12, 2008 | 23.18 | 23.60 | 23.14 | 23.58 | 3,884,882 | +0.45(+1.96%) |
May 09, 2008 | 23.06 | 23.45 | 22.88 | 23.13 | 2,157,501 | -0.05(-0.20%) |
May 08, 2008 | 23.37 | 23.45 | 23.09 | 23.17 | 5,782,335 | -0.06(-0.26%) |
May 07, 2008 | 23.64 | 23.81 | 23.20 | 23.23 | 17,444,732 | -0.35(-1.48%) |
May 06, 2008 | 23.41 | 23.64 | 23.10 | 23.58 | 10,051,092 | +0.04(+0.18%) |
May 05, 2008 | 23.66 | 23.70 | 23.38 | 23.54 | 7,533,039 | -0.09(-0.39%) |
May 02, 2008 | 23.83 | 24.00 | 23.45 | 23.63 | 6,192,705 | -0.02(-0.10%) |
May 01, 2008 | 23.48 | 23.79 | 23.35 | 23.65 | 7,564,257 | +0.19(+0.81%) |
Apr 30, 2008 | 23.73 | 23.76 | 23.33 | 23.46 | 9,156,416 | -0.17(-0.73%) |
Apr 29, 2008 | 23.80 | 23.82 | 23.38 | 23.64 | 8,421,509 | -0.37(-1.55%) |
Apr 28, 2008 | 23.77 | 24.21 | 23.77 | 24.01 | 7,624,748 | +0.18(+0.74%) |
Apr 25, 2008 | 23.89 | 23.90 | 23.64 | 23.83 | 6,766,317 | +0.02(+0.07%) |
Apr 24, 2008 | 23.32 | 24.00 | 23.32 | 23.82 | 11,946,951 | +1.00(+4.36%) |
Apr 23, 2008 | 23.14 | 23.16 | 22.72 | 22.82 | 11,914,201 | -0.34(-1.47%) |
Apr 22, 2008 | 23.59 | 23.63 | 23.09 | 23.16 | 8,632,631 | -0.48(-2.02%) |
Apr 21, 2008 | 23.82 | 23.89 | 23.47 | 23.64 | 5,500,065 | -0.25(-1.05%) |
Apr 18, 2008 | 24.16 | 24.22 | 23.74 | 23.89 | 9,187,132 | +0.17(+0.71%) |
Apr 17, 2008 | 23.84 | 23.90 | 23.53 | 23.72 | 7,848,276 | -0.14(-0.59%) |
Apr 16, 2008 | 23.65 | 23.87 | 23.49 | 23.86 | 5,733,472 | +0.45(+1.94%) |
Apr 15, 2008 | 23.38 | 23.56 | 23.13 | 23.41 | 5,337,772 | +0.23(+0.99%) |
Apr 14, 2008 | 23.34 | 23.51 | 23.08 | 23.18 | 5,701,384 | -0.12(-0.53%) |
Apr 11, 2008 | 23.06 | 23.53 | 23.06 | 23.30 | 5,625,871 | -0.06(-0.27%) |
Apr 10, 2008 | 23.44 | 23.67 | 23.20 | 23.37 | 7,936,964 | +0.02(+0.08%) |
Apr 09, 2008 | 23.13 | 23.44 | 23.02 | 23.35 | 8,665,040 | +0.10(+0.42%) |
Apr 08, 2008 | 22.89 | 23.34 | 22.88 | 23.25 | 10,189,088 | +0.24(+1.06%) |
Apr 07, 2008 | 23.12 | 23.30 | 22.92 | 23.01 | 7,490,355 | +0.09(+0.41%) |
Apr 04, 2008 | 22.96 | 23.14 | 22.81 | 22.91 | 9,024,566 | -0.06(-0.25%) |
Apr 03, 2008 | 22.70 | 23.19 | 22.70 | 22.97 | 13,115,397 | -0.27(-1.18%) |
Apr 02, 2008 | 23.05 | 23.47 | 23.05 | 23.24 | 13,781,271 | -0.27(-1.17%) |
Apr 01, 2008 | 23.01 | 23.56 | 23.01 | 23.52 | 10,460,104 | +0.66(+2.88%) |
Mar 31, 2008 | 22.64 | 22.98 | 22.44 | 22.86 | 10,268,479 | +0.22(+0.98%) |
Mar 28, 2008 | 22.62 | 22.83 | 22.40 | 22.64 | 8,453,305 | +0.15(+0.67%) |
Mar 27, 2008 | 22.68 | 22.82 | 22.44 | 22.49 | 7,774,598 | -0.10(-0.42%) |
Mar 26, 2008 | 22.63 | 22.88 | 22.46 | 22.58 | 8,582,935 | -0.13(-0.56%) |
Mar 25, 2008 | 22.56 | 22.87 | 22.37 | 22.71 | 8,447,085 | +0.20(+0.89%) |
Mar 24, 2008 | 22.71 | 22.88 | 22.33 | 22.51 | 8,945,453 | -0.07(-0.31%) |
Mar 21, 2008 | 22.46 | 22.75 | 22.34 | 22.58 | 19,735,342 | +0.00(+0.00%) |
Mar 20, 2008 | 22.46 | 22.75 | 22.34 | 22.58 | 19,735,342 | +0.12(+0.52%) |
Mar 19, 2008 | 22.56 | 22.88 | 22.45 | 22.46 | 21,255,190 | -0.04(-0.17%) |
Mar 18, 2008 | 22.03 | 22.50 | 21.97 | 22.50 | 13,718,212 | +0.84(+3.87%) |
Mar 17, 2008 | 21.12 | 21.93 | 21.05 | 21.66 | 14,505,827 | +0.12(+0.56%) |
Mar 14, 2008 | 21.89 | 21.93 | 21.28 | 21.54 | 12,900,129 | -0.22(-1.02%) |
Mar 13, 2008 | 21.31 | 21.97 | 21.29 | 21.76 | 7,715,454 | +0.12(+0.55%) |
Mar 12, 2008 | 21.92 | 22.04 | 21.62 | 21.64 | 9,419,544 | -0.18(-0.84%) |
Mar 11, 2008 | 21.71 | 21.95 | 21.22 | 21.83 | 14,517,224 | +0.55(+2.58%) |
Mar 10, 2008 | 21.77 | 21.81 | 21.13 | 21.28 | 15,161,285 | -0.43(-1.99%) |
Mar 07, 2008 | 21.78 | 22.11 | 21.60 | 21.71 | 10,774,130 | -0.29(-1.31%) |
Mar 06, 2008 | 22.10 | 22.22 | 21.93 | 22.00 | 9,338,172 | -0.17(-0.78%) |
Mar 05, 2008 | 22.00 | 22.66 | 21.85 | 22.17 | 10,180,870 | +0.12(+0.53%) |
Mar 04, 2008 | 21.59 | 22.20 | 21.59 | 22.06 | 11,811,732 | +0.22(+1.00%) |