Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 22.43 | 22.54 | 22.08 | 22.10 | 3,504,236 | -0.37(-1.65%) |
May 29, 2008 | 22.61 | 22.68 | 22.29 | 22.47 | 4,337,752 | -0.01(-0.04%) |
May 28, 2008 | 22.58 | 22.65 | 22.13 | 22.48 | 2,978,735 | +0.00(+0.00%) |
May 27, 2008 | 22.27 | 22.70 | 22.10 | 22.48 | 2,376,300 | +0.18(+0.81%) |
May 26, 2008 | 22.72 | 22.75 | 22.28 | 22.30 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.72 | 22.75 | 22.28 | 22.30 | 2,230,727 | -0.56(-2.45%) |
May 22, 2008 | 22.63 | 22.95 | 22.46 | 22.86 | 1,805,570 | +0.34(+1.51%) |
May 21, 2008 | 23.10 | 23.23 | 22.48 | 22.52 | 2,428,856 | -0.63(-2.72%) |
May 20, 2008 | 23.45 | 23.50 | 23.06 | 23.15 | 2,258,187 | -0.54(-2.28%) |
May 19, 2008 | 23.18 | 23.91 | 23.18 | 23.69 | 2,225,268 | +0.36(+1.54%) |
May 16, 2008 | 23.50 | 23.50 | 23.05 | 23.33 | 2,540,471 | -0.20(-0.85%) |
May 15, 2008 | 22.93 | 23.61 | 22.70 | 23.53 | 2,052,229 | +0.48(+2.08%) |
May 14, 2008 | 23.09 | 23.31 | 22.76 | 23.05 | 3,171,327 | +0.21(+0.92%) |
May 13, 2008 | 23.15 | 23.22 | 22.79 | 22.84 | 2,276,147 | -0.29(-1.25%) |
May 12, 2008 | 22.73 | 23.26 | 22.59 | 23.13 | 4,893,784 | +0.59(+2.62%) |
May 09, 2008 | 22.00 | 22.90 | 22.00 | 22.54 | 1,895,027 | +0.21(+0.94%) |
May 08, 2008 | 23.25 | 23.25 | 22.14 | 22.33 | 3,567,937 | -0.58(-2.53%) |
May 07, 2008 | 23.36 | 23.48 | 22.81 | 22.91 | 4,365,881 | -0.38(-1.63%) |
May 06, 2008 | 23.12 | 23.40 | 22.93 | 23.29 | 3,075,373 | +0.02(+0.09%) |
May 05, 2008 | 23.56 | 23.70 | 23.12 | 23.27 | 3,303,214 | -0.47(-1.98%) |
May 02, 2008 | 23.93 | 24.20 | 23.58 | 23.74 | 4,215,755 | +0.00(+0.00%) |
May 01, 2008 | 23.11 | 24.22 | 22.96 | 23.74 | 4,516,412 | +0.68(+2.95%) |
Apr 30, 2008 | 23.01 | 23.29 | 22.90 | 23.06 | 3,514,174 | -0.16(-0.69%) |
Apr 29, 2008 | 23.21 | 23.29 | 22.99 | 23.22 | 2,702,199 | +0.05(+0.22%) |
Apr 28, 2008 | 22.18 | 23.40 | 22.04 | 23.17 | 6,245,437 | +0.84(+3.76%) |
Apr 25, 2008 | 21.90 | 22.76 | 21.73 | 22.33 | 6,679,187 | -1.17(-4.98%) |
Apr 24, 2008 | 23.15 | 23.72 | 22.90 | 23.50 | 2,632,588 | +0.65(+2.84%) |
Apr 23, 2008 | 23.56 | 23.58 | 22.76 | 22.85 | 2,017,111 | -0.55(-2.35%) |
Apr 22, 2008 | 23.62 | 23.76 | 23.24 | 23.40 | 2,135,437 | -0.42(-1.76%) |
Apr 21, 2008 | 24.22 | 24.35 | 23.68 | 23.82 | 2,617,267 | -0.48(-1.98%) |
Apr 18, 2008 | 24.44 | 24.64 | 23.84 | 24.30 | 5,020,348 | +0.37(+1.55%) |
Apr 17, 2008 | 23.33 | 24.02 | 23.19 | 23.93 | 2,987,798 | +0.48(+2.05%) |
Apr 16, 2008 | 23.11 | 23.53 | 23.04 | 23.45 | 3,260,751 | +0.62(+2.72%) |
Apr 15, 2008 | 22.76 | 22.99 | 22.54 | 22.83 | 1,508,654 | +0.26(+1.15%) |
Apr 14, 2008 | 22.92 | 22.96 | 22.54 | 22.57 | 1,541,938 | -0.30(-1.31%) |
Apr 11, 2008 | 22.99 | 23.30 | 22.76 | 22.87 | 1,673,120 | -0.43(-1.85%) |
Apr 10, 2008 | 23.12 | 23.55 | 23.03 | 23.30 | 2,501,460 | -0.02(-0.09%) |
Apr 09, 2008 | 23.79 | 23.87 | 23.28 | 23.32 | 1,738,240 | -0.40(-1.69%) |
Apr 08, 2008 | 24.30 | 24.30 | 23.63 | 23.72 | 2,167,054 | -0.62(-2.55%) |
Apr 07, 2008 | 24.20 | 24.67 | 24.17 | 24.34 | 2,514,400 | +0.28(+1.16%) |
Apr 04, 2008 | 24.21 | 24.43 | 23.99 | 24.06 | 1,945,932 | -0.21(-0.87%) |
Apr 03, 2008 | 24.20 | 24.47 | 23.90 | 24.27 | 3,965,029 | -0.04(-0.16%) |
Apr 02, 2008 | 24.00 | 24.88 | 23.91 | 24.31 | 4,397,522 | +0.40(+1.67%) |
Apr 01, 2008 | 22.90 | 23.94 | 22.89 | 23.91 | 4,903,622 | +1.27(+5.61%) |
Mar 31, 2008 | 22.31 | 22.92 | 22.15 | 22.64 | 3,477,195 | +0.30(+1.34%) |
Mar 28, 2008 | 22.51 | 22.84 | 22.25 | 22.34 | 2,093,754 | -0.10(-0.45%) |
Mar 27, 2008 | 22.40 | 22.84 | 22.18 | 22.44 | 2,892,399 | +0.09(+0.40%) |
Mar 26, 2008 | 23.09 | 23.14 | 22.31 | 22.35 | 4,115,833 | -1.06(-4.53%) |
Mar 25, 2008 | 23.49 | 23.61 | 23.16 | 23.41 | 2,595,222 | -0.17(-0.72%) |
Mar 24, 2008 | 23.27 | 23.88 | 23.27 | 23.58 | 2,779,327 | +0.31(+1.33%) |
Mar 21, 2008 | 22.20 | 23.30 | 22.20 | 23.27 | 4,754,562 | +0.00(+0.00%) |
Mar 20, 2008 | 22.20 | 23.30 | 22.20 | 23.27 | 4,754,562 | +1.05(+4.73%) |
Mar 19, 2008 | 22.50 | 22.74 | 22.21 | 22.22 | 6,643,318 | -0.02(-0.09%) |
Mar 18, 2008 | 20.90 | 22.38 | 20.85 | 22.24 | 5,847,143 | +1.65(+8.01%) |
Mar 17, 2008 | 20.55 | 20.95 | 20.25 | 20.59 | 6,112,626 | -0.50(-2.37%) |
Mar 14, 2008 | 21.95 | 21.95 | 20.76 | 21.09 | 6,542,233 | -0.81(-3.70%) |
Mar 13, 2008 | 21.55 | 22.04 | 20.89 | 21.90 | 6,809,200 | +0.08(+0.37%) |
Mar 12, 2008 | 22.09 | 22.45 | 21.76 | 21.82 | 7,456,500 | -0.37(-1.67%) |
Mar 11, 2008 | 21.91 | 22.25 | 21.30 | 22.19 | 5,877,141 | +0.81(+3.79%) |
Mar 10, 2008 | 22.03 | 22.26 | 21.31 | 21.38 | 5,426,184 | -0.54(-2.46%) |
Mar 07, 2008 | 21.92 | 22.54 | 21.72 | 21.92 | 4,948,507 | -0.14(-0.63%) |
Mar 06, 2008 | 22.70 | 22.78 | 22.01 | 22.06 | 3,945,402 | -0.81(-3.54%) |
Mar 05, 2008 | 23.00 | 23.35 | 22.54 | 22.87 | 10,185,811 | -0.01(-0.04%) |
Mar 04, 2008 | 22.57 | 22.92 | 22.27 | 22.88 | 5,141,979 | +0.05(+0.22%) |