Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 24.36 | 24.50 | 23.82 | 23.86 | 6,085,365 | -0.44(-1.81%) |
May 29, 2008 | 24.16 | 24.53 | 24.11 | 24.30 | 3,167,444 | +0.06(+0.26%) |
May 28, 2008 | 24.16 | 24.41 | 24.05 | 24.24 | 6,303,073 | +0.10(+0.40%) |
May 27, 2008 | 23.82 | 24.20 | 23.68 | 24.14 | 5,353,976 | +0.39(+1.66%) |
May 26, 2008 | 24.18 | 24.23 | 23.71 | 23.75 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.18 | 24.23 | 23.71 | 23.75 | 5,289,696 | -0.50(-2.07%) |
May 22, 2008 | 23.73 | 24.42 | 23.73 | 24.25 | 9,583,787 | -0.16(-0.67%) |
May 21, 2008 | 24.68 | 24.98 | 24.34 | 24.42 | 4,902,595 | -0.31(-1.25%) |
May 20, 2008 | 24.27 | 24.89 | 24.27 | 24.73 | 8,423,210 | +0.30(+1.22%) |
May 19, 2008 | 24.43 | 24.60 | 24.32 | 24.43 | 4,555,616 | -0.05(-0.18%) |
May 16, 2008 | 24.20 | 24.60 | 24.05 | 24.47 | 5,272,026 | +0.26(+1.09%) |
May 15, 2008 | 24.35 | 24.47 | 24.07 | 24.21 | 5,421,070 | -0.23(-0.95%) |
May 14, 2008 | 24.83 | 24.83 | 24.29 | 24.44 | 5,942,699 | -0.24(-0.96%) |
May 13, 2008 | 24.95 | 24.98 | 24.50 | 24.67 | 2,822,070 | -0.17(-0.70%) |
May 12, 2008 | 24.75 | 24.85 | 24.56 | 24.85 | 2,442,067 | +0.12(+0.48%) |
May 09, 2008 | 24.41 | 24.85 | 24.32 | 24.73 | 1,635,068 | +0.03(+0.11%) |
May 08, 2008 | 24.72 | 24.82 | 24.53 | 24.70 | 3,779,041 | +0.06(+0.23%) |
May 07, 2008 | 24.94 | 25.02 | 24.61 | 24.65 | 4,792,676 | -0.34(-1.35%) |
May 06, 2008 | 25.04 | 25.14 | 24.78 | 24.98 | 5,209,038 | -0.19(-0.76%) |
May 05, 2008 | 25.37 | 25.40 | 25.03 | 25.18 | 3,453,358 | -0.24(-0.95%) |
May 02, 2008 | 25.45 | 25.61 | 25.32 | 25.42 | 3,815,539 | +0.12(+0.49%) |
May 01, 2008 | 25.18 | 25.40 | 25.03 | 25.29 | 4,782,211 | +0.14(+0.54%) |
Apr 30, 2008 | 25.13 | 25.62 | 25.10 | 25.16 | 5,284,604 | -0.02(-0.09%) |
Apr 29, 2008 | 25.35 | 25.36 | 24.89 | 25.18 | 7,279,883 | +0.36(+1.45%) |
Apr 28, 2008 | 24.89 | 25.13 | 24.75 | 24.82 | 3,704,807 | -0.14(-0.56%) |
Apr 25, 2008 | 25.00 | 25.17 | 24.76 | 24.96 | 3,565,455 | +0.21(+0.87%) |
Apr 24, 2008 | 25.65 | 25.90 | 24.71 | 24.75 | 6,778,888 | -0.42(-1.68%) |
Apr 23, 2008 | 24.69 | 25.26 | 24.69 | 25.17 | 6,208,191 | +0.36(+1.45%) |
Apr 22, 2008 | 24.96 | 24.98 | 24.62 | 24.81 | 6,147,696 | -0.20(-0.81%) |
Apr 21, 2008 | 25.09 | 25.23 | 24.74 | 25.01 | 4,949,656 | -0.17(-0.67%) |
Apr 18, 2008 | 25.26 | 25.41 | 25.05 | 25.18 | 3,868,947 | +0.16(+0.63%) |
Apr 17, 2008 | 25.23 | 25.29 | 24.87 | 25.02 | 6,774,866 | -0.18(-0.72%) |
Apr 16, 2008 | 24.97 | 25.24 | 24.53 | 25.20 | 13,368,602 | +0.48(+1.96%) |
Apr 15, 2008 | 24.66 | 24.88 | 24.48 | 24.72 | 4,386,328 | +0.10(+0.41%) |
Apr 14, 2008 | 24.84 | 24.94 | 24.55 | 24.62 | 3,787,838 | -0.28(-1.13%) |
Apr 11, 2008 | 24.27 | 25.06 | 24.27 | 24.90 | 5,668,001 | +0.39(+1.59%) |
Apr 10, 2008 | 24.26 | 24.74 | 23.99 | 24.51 | 6,600,090 | +0.34(+1.40%) |
Apr 09, 2008 | 24.34 | 24.40 | 24.09 | 24.17 | 2,896,920 | -0.11(-0.44%) |
Apr 08, 2008 | 24.16 | 24.46 | 24.07 | 24.28 | 3,202,536 | +0.12(+0.51%) |
Apr 07, 2008 | 24.31 | 24.52 | 23.98 | 24.16 | 2,669,113 | -0.03(-0.12%) |
Apr 04, 2008 | 24.05 | 24.55 | 23.99 | 24.18 | 2,836,281 | +0.10(+0.42%) |
Apr 03, 2008 | 24.27 | 24.46 | 24.00 | 24.08 | 2,849,535 | -0.29(-1.18%) |
Apr 02, 2008 | 24.07 | 24.62 | 24.07 | 24.37 | 10,112,008 | +0.32(+1.31%) |
Apr 01, 2008 | 23.46 | 24.06 | 23.46 | 24.05 | 3,302,902 | +0.59(+2.50%) |
Mar 31, 2008 | 23.12 | 23.53 | 23.01 | 23.47 | 3,207,202 | +0.37(+1.61%) |
Mar 28, 2008 | 23.42 | 23.60 | 23.03 | 23.10 | 2,376,839 | -0.19(-0.82%) |
Mar 27, 2008 | 23.57 | 23.67 | 23.28 | 23.29 | 4,066,364 | -0.09(-0.39%) |
Mar 26, 2008 | 23.23 | 23.54 | 22.84 | 23.38 | 7,253,312 | +0.69(+3.03%) |
Mar 25, 2008 | 22.70 | 22.94 | 22.65 | 22.69 | 3,441,554 | -0.05(-0.20%) |
Mar 24, 2008 | 23.16 | 23.20 | 22.48 | 22.74 | 3,324,039 | -0.28(-1.22%) |
Mar 21, 2008 | 22.73 | 23.07 | 22.53 | 23.02 | 5,112,709 | +0.00(+0.00%) |
Mar 20, 2008 | 22.73 | 23.07 | 22.53 | 23.02 | 5,112,709 | +0.32(+1.39%) |
Mar 19, 2008 | 23.10 | 23.29 | 22.58 | 22.70 | 5,906,480 | -0.19(-0.84%) |
Mar 18, 2008 | 23.25 | 23.25 | 22.55 | 22.89 | 5,820,875 | +0.07(+0.32%) |
Mar 17, 2008 | 22.18 | 23.05 | 22.18 | 22.82 | 4,962,398 | +0.14(+0.62%) |
Mar 14, 2008 | 22.90 | 23.06 | 22.24 | 22.68 | 5,981,528 | -0.22(-0.96%) |
Mar 13, 2008 | 22.81 | 22.98 | 22.55 | 22.90 | 4,901,942 | -0.20(-0.85%) |
Mar 12, 2008 | 23.69 | 23.83 | 23.07 | 23.10 | 3,359,116 | -0.50(-2.13%) |
Mar 11, 2008 | 23.18 | 23.62 | 22.92 | 23.60 | 4,339,492 | +0.88(+3.90%) |
Mar 10, 2008 | 22.88 | 22.98 | 22.45 | 22.71 | 4,157,065 | -0.20(-0.86%) |
Mar 07, 2008 | 23.02 | 23.10 | 22.71 | 22.91 | 5,623,776 | -0.32(-1.36%) |
Mar 06, 2008 | 23.55 | 23.58 | 23.18 | 23.23 | 4,462,281 | -0.39(-1.65%) |
Mar 05, 2008 | 23.80 | 23.96 | 23.32 | 23.61 | 4,454,488 | -0.19(-0.78%) |
Mar 04, 2008 | 23.18 | 23.85 | 23.12 | 23.80 | 6,234,379 | +0.57(+2.48%) |