Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 24.22 | 24.65 | 24.10 | 24.50 | 15,151,357 | +0.30(+1.23%) |
May 29, 2008 | 23.70 | 24.26 | 23.69 | 24.20 | 15,880,422 | +0.40(+1.68%) |
May 28, 2008 | 24.05 | 24.14 | 23.64 | 23.80 | 29,074,582 | -0.22(-0.91%) |
May 27, 2008 | 24.15 | 24.16 | 23.78 | 24.02 | 13,985,501 | -0.08(-0.33%) |
May 26, 2008 | 24.23 | 24.64 | 24.07 | 24.09 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.23 | 24.64 | 24.07 | 24.09 | 11,173,313 | -0.22(-0.92%) |
May 22, 2008 | 24.10 | 24.55 | 24.09 | 24.32 | 11,039,766 | +0.14(+0.58%) |
May 21, 2008 | 24.67 | 24.74 | 24.11 | 24.18 | 14,588,068 | -0.43(-1.76%) |
May 20, 2008 | 24.79 | 25.09 | 24.57 | 24.61 | 14,806,669 | -0.33(-1.34%) |
May 19, 2008 | 24.88 | 25.09 | 24.62 | 24.95 | 14,146,445 | +0.12(+0.47%) |
May 16, 2008 | 24.76 | 24.89 | 24.35 | 24.83 | 15,419,800 | +0.06(+0.24%) |
May 15, 2008 | 24.43 | 24.80 | 24.23 | 24.77 | 18,007,910 | +0.27(+1.10%) |
May 14, 2008 | 24.43 | 24.58 | 24.37 | 24.50 | 11,569,250 | +0.10(+0.40%) |
May 13, 2008 | 24.38 | 24.58 | 24.21 | 24.40 | 12,870,010 | -0.00(-0.02%) |
May 12, 2008 | 24.18 | 24.44 | 23.86 | 24.41 | 12,579,272 | +0.30(+1.23%) |
May 09, 2008 | 24.14 | 24.40 | 23.97 | 24.11 | 7,509,217 | -0.17(-0.71%) |
May 08, 2008 | 24.03 | 24.29 | 23.96 | 24.28 | 14,338,528 | +0.24(+0.99%) |
May 07, 2008 | 24.17 | 24.28 | 23.87 | 24.04 | 13,740,246 | -0.09(-0.37%) |
May 06, 2008 | 23.68 | 24.16 | 23.65 | 24.13 | 16,313,422 | +0.50(+2.11%) |
May 05, 2008 | 23.66 | 24.02 | 23.55 | 23.63 | 18,055,222 | -0.10(-0.41%) |
May 02, 2008 | 23.68 | 23.77 | 23.44 | 23.73 | 19,974,714 | +0.13(+0.53%) |
May 01, 2008 | 23.64 | 23.80 | 23.55 | 23.61 | 15,311,543 | -0.13(-0.55%) |
Apr 30, 2008 | 24.05 | 24.19 | 23.68 | 23.74 | 18,779,188 | -0.46(-1.88%) |
Apr 29, 2008 | 23.93 | 24.28 | 23.38 | 24.19 | 26,499,460 | +0.44(+1.84%) |
Apr 28, 2008 | 23.69 | 23.86 | 23.61 | 23.76 | 18,020,878 | -0.11(-0.45%) |
Apr 25, 2008 | 24.25 | 24.27 | 23.61 | 23.86 | 24,505,776 | -0.33(-1.35%) |
Apr 24, 2008 | 24.19 | 24.39 | 23.96 | 24.19 | 12,571,102 | -0.00(-0.02%) |
Apr 23, 2008 | 23.72 | 24.35 | 23.68 | 24.19 | 29,092,360 | +0.90(+3.87%) |
Apr 22, 2008 | 23.54 | 23.68 | 23.22 | 23.29 | 11,836,039 | -0.26(-1.11%) |
Apr 21, 2008 | 23.35 | 23.67 | 22.85 | 23.55 | 14,035,301 | +0.31(+1.34%) |
Apr 18, 2008 | 23.49 | 23.69 | 22.97 | 23.24 | 20,704,248 | +0.05(+0.22%) |
Apr 17, 2008 | 23.13 | 23.26 | 22.99 | 23.19 | 14,319,281 | +0.18(+0.79%) |
Apr 16, 2008 | 22.52 | 23.08 | 22.49 | 23.01 | 31,898,106 | +0.59(+2.61%) |
Apr 15, 2008 | 22.23 | 22.49 | 22.23 | 22.42 | 20,645,498 | +0.09(+0.42%) |
Apr 14, 2008 | 22.47 | 22.49 | 22.06 | 22.33 | 24,792,754 | -0.15(-0.68%) |
Apr 11, 2008 | 22.56 | 22.74 | 22.36 | 22.48 | 24,510,546 | -0.15(-0.68%) |
Apr 10, 2008 | 23.02 | 23.22 | 22.56 | 22.63 | 30,790,422 | -0.33(-1.46%) |
Apr 09, 2008 | 23.49 | 23.53 | 22.86 | 22.97 | 19,168,910 | -0.57(-2.41%) |
Apr 08, 2008 | 23.45 | 23.73 | 23.36 | 23.54 | 17,807,734 | -0.03(-0.14%) |
Apr 07, 2008 | 24.00 | 24.00 | 23.49 | 23.57 | 15,262,232 | -0.33(-1.36%) |
Apr 04, 2008 | 23.95 | 23.95 | 23.63 | 23.89 | 14,298,369 | +0.15(+0.63%) |
Apr 03, 2008 | 23.72 | 23.96 | 23.44 | 23.75 | 26,741,834 | -0.07(-0.31%) |
Apr 02, 2008 | 23.80 | 24.22 | 23.33 | 23.82 | 27,441,078 | +0.29(+1.25%) |
Apr 01, 2008 | 23.77 | 24.28 | 22.80 | 23.53 | 50,139,724 | +0.00(+0.00%) |
Mar 31, 2008 | 24.37 | 25.44 | 23.26 | 23.53 | 36,082,292 | -0.22(-0.94%) |
Mar 28, 2008 | 23.70 | 24.42 | 23.52 | 23.75 | 21,414,878 | +0.18(+0.75%) |
Mar 27, 2008 | 23.70 | 24.20 | 23.26 | 23.57 | 18,603,116 | +0.18(+0.76%) |
Mar 26, 2008 | 24.05 | 24.41 | 23.40 | 23.40 | 4,349,534 | -0.67(-2.80%) |