Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 22.58 | 22.67 | 22.35 | 22.47 | 3,365,424 | -0.16(-0.70%) |
May 29, 2008 | 22.02 | 22.71 | 22.02 | 22.63 | 3,501,841 | +0.44(+1.99%) |
May 28, 2008 | 22.05 | 22.22 | 21.82 | 22.19 | 3,548,759 | +0.11(+0.48%) |
May 27, 2008 | 21.88 | 22.27 | 21.76 | 22.08 | 2,923,478 | +0.31(+1.44%) |
May 26, 2008 | 21.62 | 21.97 | 21.59 | 21.77 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.62 | 21.97 | 21.59 | 21.77 | 3,085,539 | -0.41(-1.84%) |
May 22, 2008 | 22.20 | 22.35 | 22.07 | 22.18 | 3,379,874 | -0.10(-0.45%) |
May 21, 2008 | 23.12 | 23.24 | 22.24 | 22.28 | 3,799,842 | -0.71(-3.07%) |
May 20, 2008 | 23.58 | 23.61 | 22.89 | 22.98 | 2,902,702 | -0.63(-2.68%) |
May 19, 2008 | 23.83 | 23.85 | 23.39 | 23.62 | 2,739,670 | +0.20(+0.86%) |
May 16, 2008 | 23.46 | 23.62 | 23.15 | 23.41 | 2,901,889 | -0.10(-0.41%) |
May 15, 2008 | 23.17 | 23.57 | 22.87 | 23.51 | 3,781,358 | +0.21(+0.89%) |
May 14, 2008 | 23.18 | 23.42 | 22.99 | 23.30 | 2,529,835 | +0.29(+1.27%) |
May 13, 2008 | 23.19 | 23.19 | 22.67 | 23.01 | 2,618,381 | -0.09(-0.37%) |
May 12, 2008 | 22.23 | 23.15 | 22.23 | 23.09 | 3,299,613 | +0.97(+4.37%) |
May 09, 2008 | 21.75 | 22.41 | 21.75 | 22.13 | 3,367,093 | -0.11(-0.48%) |
May 08, 2008 | 22.76 | 22.76 | 21.95 | 22.23 | 2,684,835 | -0.23(-1.02%) |
May 07, 2008 | 23.29 | 23.46 | 22.40 | 22.46 | 3,614,267 | -0.90(-3.87%) |
May 06, 2008 | 22.90 | 23.41 | 22.82 | 23.37 | 4,155,440 | +0.32(+1.38%) |
May 05, 2008 | 23.00 | 23.08 | 22.69 | 23.05 | 2,545,651 | -0.13(-0.57%) |
May 02, 2008 | 22.96 | 23.58 | 22.65 | 23.18 | 8,303,820 | +0.34(+1.49%) |
May 01, 2008 | 21.46 | 22.91 | 21.46 | 22.84 | 3,831,667 | +0.78(+3.54%) |
Apr 30, 2008 | 22.64 | 22.92 | 22.06 | 22.06 | 3,645,461 | -0.48(-2.14%) |
Apr 29, 2008 | 22.68 | 22.88 | 22.41 | 22.54 | 3,205,968 | -0.27(-1.19%) |
Apr 28, 2008 | 23.16 | 23.22 | 22.77 | 22.81 | 3,030,020 | -0.46(-1.96%) |
Apr 25, 2008 | 23.19 | 23.31 | 23.02 | 23.27 | 3,947,033 | +0.24(+1.06%) |
Apr 24, 2008 | 22.59 | 23.09 | 22.40 | 23.03 | 3,666,143 | +0.58(+2.58%) |
Apr 23, 2008 | 22.01 | 22.54 | 21.91 | 22.45 | 2,622,085 | +0.49(+2.25%) |
Apr 22, 2008 | 22.19 | 22.30 | 21.87 | 21.95 | 3,296,607 | -0.34(-1.53%) |
Apr 21, 2008 | 22.31 | 22.42 | 22.17 | 22.29 | 3,262,514 | -0.23(-1.01%) |
Apr 18, 2008 | 22.79 | 22.91 | 22.27 | 22.52 | 3,351,107 | +0.00(+0.00%) |
Apr 17, 2008 | 22.27 | 22.57 | 22.13 | 22.52 | 3,216,492 | +0.05(+0.24%) |
Apr 16, 2008 | 21.71 | 22.53 | 21.53 | 22.47 | 6,126,627 | +0.91(+4.24%) |
Apr 15, 2008 | 21.44 | 21.70 | 21.18 | 21.55 | 4,920,486 | +0.21(+0.97%) |
Apr 14, 2008 | 21.46 | 21.74 | 21.31 | 21.35 | 3,717,904 | -0.09(-0.42%) |
Apr 11, 2008 | 21.41 | 21.78 | 21.20 | 21.44 | 3,312,416 | -0.28(-1.27%) |
Apr 10, 2008 | 21.77 | 21.88 | 21.50 | 21.71 | 6,447,949 | -0.06(-0.27%) |
Apr 09, 2008 | 22.41 | 22.44 | 21.77 | 21.77 | 5,044,981 | -0.60(-2.68%) |
Apr 08, 2008 | 22.87 | 22.87 | 22.31 | 22.37 | 4,782,388 | -0.62(-2.70%) |
Apr 07, 2008 | 23.19 | 23.26 | 22.68 | 22.99 | 3,418,324 | -0.01(-0.02%) |
Apr 04, 2008 | 23.37 | 23.41 | 22.91 | 23.00 | 4,884,528 | -0.24(-1.05%) |
Apr 03, 2008 | 23.02 | 23.24 | 22.75 | 23.24 | 6,965,393 | +0.26(+1.13%) |
Apr 02, 2008 | 23.64 | 23.67 | 22.83 | 22.98 | 5,848,852 | -0.53(-2.26%) |
Apr 01, 2008 | 22.43 | 23.53 | 22.33 | 23.51 | 7,716,223 | +1.47(+6.68%) |
Mar 31, 2008 | 21.39 | 22.38 | 21.39 | 22.04 | 6,473,113 | +0.61(+2.82%) |
Mar 28, 2008 | 21.93 | 21.95 | 21.36 | 21.44 | 6,091,849 | -0.35(-1.61%) |
Mar 27, 2008 | 22.49 | 22.49 | 21.78 | 21.79 | 5,509,167 | -0.30(-1.37%) |
Mar 26, 2008 | 23.11 | 23.11 | 22.09 | 22.09 | 7,007,359 | -1.04(-4.48%) |
Mar 25, 2008 | 23.08 | 23.26 | 22.63 | 23.13 | 7,890,674 | +0.01(+0.05%) |
Mar 24, 2008 | 22.48 | 23.25 | 22.48 | 23.12 | 8,029,491 | +0.68(+3.03%) |
Mar 21, 2008 | 21.56 | 22.55 | 21.45 | 22.44 | 7,251,284 | +0.00(+0.00%) |
Mar 20, 2008 | 21.56 | 22.55 | 21.45 | 22.44 | 7,251,284 | +0.98(+4.58%) |
Mar 19, 2008 | 21.92 | 22.15 | 21.40 | 21.45 | 5,953,196 | -0.11(-0.52%) |
Mar 18, 2008 | 20.72 | 21.58 | 20.45 | 21.56 | 8,997,895 | +1.24(+6.09%) |
Mar 17, 2008 | 20.01 | 20.71 | 19.94 | 20.33 | 10,065,405 | -0.19(-0.93%) |
Mar 14, 2008 | 20.64 | 20.89 | 19.74 | 20.52 | 8,555,213 | -0.01(-0.05%) |
Mar 13, 2008 | 19.96 | 20.66 | 19.40 | 20.53 | 9,118,862 | +0.21(+1.05%) |
Mar 12, 2008 | 20.61 | 21.35 | 20.32 | 20.32 | 7,302,355 | -0.29(-1.42%) |
Mar 11, 2008 | 19.73 | 20.69 | 19.71 | 20.61 | 9,598,895 | +1.35(+7.04%) |
Mar 10, 2008 | 19.74 | 19.83 | 19.14 | 19.25 | 4,821,896 | -0.52(-2.61%) |
Mar 07, 2008 | 19.23 | 19.88 | 19.00 | 19.77 | 7,561,488 | +0.27(+1.36%) |
Mar 06, 2008 | 20.56 | 20.59 | 19.45 | 19.50 | 6,131,092 | -1.08(-5.24%) |
Mar 05, 2008 | 20.63 | 21.02 | 20.34 | 20.58 | 4,017,278 | -0.04(-0.18%) |
Mar 04, 2008 | 20.57 | 20.75 | 20.11 | 20.62 | 5,278,265 | -0.18(-0.87%) |