Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 25.66 | 25.79 | 25.55 | 25.65 | 3,699,410 | -0.04(-0.15%) |
May 29, 2008 | 25.56 | 25.79 | 25.41 | 25.69 | 5,093,882 | -0.14(-0.55%) |
May 28, 2008 | 25.67 | 25.92 | 25.57 | 25.83 | 3,651,898 | +0.17(+0.65%) |
May 27, 2008 | 25.47 | 25.69 | 25.36 | 25.66 | 3,044,964 | -0.21(-0.79%) |
May 26, 2008 | 26.05 | 26.07 | 25.64 | 25.87 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.05 | 26.07 | 25.64 | 25.87 | 3,896,954 | -0.15(-0.58%) |
May 22, 2008 | 25.68 | 26.22 | 25.68 | 26.02 | 8,693,124 | +0.57(+2.23%) |
May 21, 2008 | 25.62 | 25.92 | 25.43 | 25.45 | 6,880,960 | -0.27(-1.04%) |
May 20, 2008 | 25.69 | 25.87 | 25.49 | 25.72 | 6,152,828 | -0.29(-1.12%) |
May 19, 2008 | 26.30 | 26.37 | 25.93 | 26.01 | 5,434,557 | +0.20(+0.76%) |
May 16, 2008 | 25.61 | 25.93 | 25.47 | 25.81 | 4,679,533 | +0.20(+0.77%) |
May 15, 2008 | 25.43 | 25.66 | 25.27 | 25.62 | 4,236,308 | +0.24(+0.93%) |
May 14, 2008 | 25.52 | 25.66 | 25.34 | 25.38 | 5,669,269 | +0.06(+0.25%) |
May 13, 2008 | 24.99 | 25.40 | 24.91 | 25.32 | 4,889,552 | +0.49(+1.97%) |
May 12, 2008 | 24.48 | 24.87 | 24.44 | 24.83 | 2,974,450 | +0.24(+0.96%) |
May 09, 2008 | 24.38 | 24.67 | 24.37 | 24.59 | 1,458,508 | -0.13(-0.54%) |
May 08, 2008 | 24.62 | 24.80 | 24.46 | 24.72 | 3,068,868 | +0.60(+2.49%) |
May 07, 2008 | 24.35 | 24.48 | 24.05 | 24.12 | 4,975,844 | -0.21(-0.84%) |
May 06, 2008 | 24.29 | 24.38 | 24.08 | 24.33 | 3,712,594 | -0.17(-0.68%) |
May 05, 2008 | 24.53 | 24.60 | 24.38 | 24.50 | 3,437,144 | +0.11(+0.45%) |
May 02, 2008 | 24.29 | 24.38 | 24.09 | 24.38 | 4,846,869 | -0.13(-0.52%) |
May 01, 2008 | 24.04 | 24.63 | 23.85 | 24.51 | 6,049,600 | +0.29(+1.21%) |
Apr 30, 2008 | 23.99 | 24.35 | 23.97 | 24.22 | 5,564,131 | +0.33(+1.39%) |
Apr 29, 2008 | 23.83 | 23.98 | 23.69 | 23.89 | 5,802,962 | -0.24(-0.98%) |
Apr 28, 2008 | 24.11 | 24.24 | 24.05 | 24.12 | 6,597,776 | +0.38(+1.60%) |
Apr 25, 2008 | 23.71 | 23.85 | 23.57 | 23.75 | 4,237,203 | -0.14(-0.59%) |
Apr 24, 2008 | 23.70 | 24.16 | 23.33 | 23.89 | 12,428,120 | +1.46(+6.51%) |
Apr 23, 2008 | 22.34 | 22.87 | 22.30 | 22.43 | 6,061,187 | +0.29(+1.32%) |
Apr 22, 2008 | 22.19 | 22.27 | 21.91 | 22.13 | 3,805,158 | +0.01(+0.04%) |
Apr 21, 2008 | 21.96 | 22.19 | 21.87 | 22.13 | 3,000,646 | +0.04(+0.18%) |
Apr 18, 2008 | 21.87 | 22.15 | 21.82 | 22.09 | 3,195,438 | +0.61(+2.83%) |
Apr 17, 2008 | 21.41 | 21.60 | 21.34 | 21.48 | 2,520,349 | -0.48(-2.19%) |
Apr 16, 2008 | 21.48 | 22.02 | 21.47 | 21.96 | 3,877,687 | +0.78(+3.69%) |
Apr 15, 2008 | 21.19 | 21.23 | 20.93 | 21.18 | 3,281,151 | +0.35(+1.67%) |
Apr 14, 2008 | 20.92 | 20.99 | 20.72 | 20.83 | 5,231,607 | -0.16(-0.75%) |
Apr 11, 2008 | 21.02 | 21.31 | 20.78 | 20.99 | 5,389,797 | -0.33(-1.56%) |
Apr 10, 2008 | 21.32 | 21.50 | 21.08 | 21.32 | 9,699,131 | -0.10(-0.48%) |
Apr 09, 2008 | 21.72 | 21.75 | 21.37 | 21.42 | 4,436,225 | -0.09(-0.44%) |
Apr 08, 2008 | 21.37 | 21.63 | 21.26 | 21.52 | 4,461,594 | -0.11(-0.51%) |
Apr 07, 2008 | 21.95 | 21.97 | 21.49 | 21.63 | 4,184,844 | +0.00(+0.00%) |
Apr 04, 2008 | 21.62 | 21.79 | 21.54 | 21.63 | 5,270,825 | +0.18(+0.85%) |
Apr 03, 2008 | 21.25 | 21.53 | 21.08 | 21.45 | 4,110,824 | +0.03(+0.15%) |
Apr 02, 2008 | 21.23 | 21.47 | 21.07 | 21.42 | 6,246,906 | -0.29(-1.35%) |
Apr 01, 2008 | 21.31 | 21.75 | 21.24 | 21.71 | 5,534,551 | +0.45(+2.12%) |
Mar 31, 2008 | 21.07 | 21.34 | 21.01 | 21.26 | 4,095,574 | +0.17(+0.79%) |
Mar 28, 2008 | 20.88 | 21.28 | 20.78 | 21.09 | 5,552,214 | +0.26(+1.25%) |
Mar 27, 2008 | 21.19 | 21.22 | 20.80 | 20.83 | 6,710,996 | -0.02(-0.08%) |
Mar 26, 2008 | 20.66 | 21.03 | 20.50 | 20.85 | 5,611,629 | +0.77(+3.81%) |
Mar 25, 2008 | 19.78 | 20.22 | 19.64 | 20.08 | 5,046,456 | +0.41(+2.09%) |
Mar 24, 2008 | 18.97 | 20.10 | 18.97 | 19.67 | 5,192,344 | +0.55(+2.89%) |
Mar 21, 2008 | 18.94 | 19.18 | 18.71 | 19.12 | 6,784,714 | +0.00(+0.00%) |
Mar 20, 2008 | 18.94 | 19.18 | 18.71 | 19.12 | 6,784,714 | -0.22(-1.14%) |
Mar 19, 2008 | 19.99 | 20.08 | 19.33 | 19.34 | 4,847,755 | -0.67(-3.35%) |
Mar 18, 2008 | 19.77 | 20.07 | 19.54 | 20.01 | 6,550,763 | +0.85(+4.45%) |
Mar 17, 2008 | 19.19 | 19.48 | 18.71 | 19.16 | 7,561,544 | -0.96(-4.79%) |
Mar 14, 2008 | 20.66 | 20.72 | 19.74 | 20.12 | 6,335,958 | -0.50(-2.41%) |
Mar 13, 2008 | 20.08 | 20.77 | 19.94 | 20.62 | 7,719,821 | +0.16(+0.77%) |
Mar 12, 2008 | 20.52 | 20.69 | 20.34 | 20.46 | 4,802,006 | +0.14(+0.70%) |
Mar 11, 2008 | 20.07 | 20.32 | 19.75 | 20.32 | 7,018,666 | +0.87(+4.47%) |
Mar 10, 2008 | 19.89 | 19.92 | 19.35 | 19.45 | 8,333,034 | -0.62(-3.07%) |
Mar 07, 2008 | 19.94 | 20.43 | 19.80 | 20.07 | 6,855,603 | +0.05(+0.24%) |
Mar 06, 2008 | 20.51 | 20.53 | 19.95 | 20.02 | 7,761,169 | -0.10(-0.51%) |
Mar 05, 2008 | 20.10 | 20.32 | 19.87 | 20.12 | 5,378,425 | +0.21(+1.03%) |
Mar 04, 2008 | 19.72 | 19.95 | 19.43 | 19.92 | 6,131,098 | +0.08(+0.40%) |