Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 22.12 | 22.12 | 21.70 | 21.87 | 5,919,708 | -0.21(-0.97%) |
May 29, 2008 | 21.79 | 22.10 | 21.75 | 22.09 | 3,583,865 | +0.36(+1.65%) |
May 28, 2008 | 21.58 | 21.90 | 21.57 | 21.73 | 4,179,143 | +0.26(+1.23%) |
May 27, 2008 | 21.12 | 21.66 | 21.10 | 21.47 | 3,955,704 | +0.26(+1.22%) |
May 26, 2008 | 21.47 | 21.47 | 20.99 | 21.21 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.47 | 21.47 | 20.99 | 21.21 | 4,480,997 | -0.33(-1.51%) |
May 22, 2008 | 21.23 | 21.80 | 21.23 | 21.53 | 4,208,173 | +0.32(+1.51%) |
May 21, 2008 | 21.96 | 21.98 | 21.20 | 21.21 | 7,574,317 | -0.67(-3.07%) |
May 20, 2008 | 22.34 | 22.36 | 21.83 | 21.88 | 6,509,367 | -0.59(-2.62%) |
May 19, 2008 | 22.55 | 22.77 | 22.40 | 22.47 | 4,363,339 | -0.02(-0.10%) |
May 16, 2008 | 22.92 | 22.92 | 22.35 | 22.50 | 3,415,134 | -0.28(-1.23%) |
May 15, 2008 | 22.58 | 22.84 | 22.42 | 22.78 | 6,072,806 | +0.25(+1.10%) |
May 14, 2008 | 22.71 | 22.73 | 22.49 | 22.53 | 6,463,696 | -0.03(-0.12%) |
May 13, 2008 | 22.38 | 22.62 | 22.33 | 22.56 | 6,805,004 | +0.19(+0.84%) |
May 12, 2008 | 21.91 | 22.42 | 21.91 | 22.37 | 4,869,926 | +0.47(+2.16%) |
May 09, 2008 | 22.00 | 22.27 | 21.81 | 21.90 | 1,858,004 | -0.16(-0.72%) |
May 08, 2008 | 22.04 | 22.09 | 21.74 | 22.06 | 5,843,776 | +0.13(+0.60%) |
May 07, 2008 | 22.39 | 22.44 | 21.88 | 21.92 | 5,702,645 | -0.43(-1.92%) |
May 06, 2008 | 22.74 | 22.74 | 22.19 | 22.35 | 4,801,637 | +0.07(+0.32%) |
May 05, 2008 | 22.47 | 22.47 | 22.06 | 22.28 | 4,967,129 | -0.03(-0.15%) |
May 02, 2008 | 22.65 | 22.68 | 22.24 | 22.31 | 5,525,404 | -0.16(-0.71%) |
May 01, 2008 | 22.04 | 22.68 | 21.93 | 22.47 | 7,154,903 | +0.06(+0.27%) |
Apr 30, 2008 | 22.74 | 22.99 | 22.37 | 22.41 | 9,136,506 | -0.11(-0.49%) |
Apr 29, 2008 | 22.47 | 22.64 | 22.40 | 22.52 | 5,467,217 | +0.07(+0.32%) |
Apr 28, 2008 | 22.66 | 22.66 | 22.38 | 22.45 | 6,704,039 | -0.17(-0.73%) |
Apr 25, 2008 | 22.46 | 22.65 | 22.24 | 22.62 | 6,711,903 | +0.22(+0.98%) |
Apr 24, 2008 | 22.19 | 22.69 | 22.01 | 22.40 | 9,511,522 | +0.20(+0.89%) |
Apr 23, 2008 | 21.63 | 22.55 | 21.23 | 22.20 | 11,633,733 | +0.99(+4.68%) |
Apr 22, 2008 | 21.49 | 21.52 | 20.98 | 21.21 | 5,409,928 | -0.32(-1.48%) |
Apr 21, 2008 | 21.81 | 21.81 | 21.38 | 21.53 | 4,793,879 | -0.36(-1.64%) |
Apr 18, 2008 | 21.42 | 22.05 | 21.41 | 21.88 | 5,480,198 | +0.57(+2.69%) |
Apr 17, 2008 | 21.13 | 21.34 | 20.88 | 21.31 | 3,926,549 | +0.16(+0.76%) |
Apr 16, 2008 | 21.04 | 21.19 | 20.89 | 21.15 | 4,994,343 | +0.18(+0.87%) |
Apr 15, 2008 | 20.88 | 21.04 | 20.57 | 20.97 | 4,075,968 | +0.26(+1.28%) |
Apr 14, 2008 | 20.66 | 20.94 | 20.52 | 20.71 | 5,456,694 | +0.06(+0.29%) |
Apr 11, 2008 | 20.61 | 20.87 | 20.54 | 20.65 | 3,728,476 | -0.17(-0.82%) |
Apr 10, 2008 | 20.74 | 20.95 | 20.56 | 20.82 | 4,407,364 | +0.11(+0.53%) |
Apr 09, 2008 | 21.23 | 21.35 | 20.61 | 20.71 | 4,164,502 | -0.53(-2.49%) |
Apr 08, 2008 | 21.23 | 21.28 | 21.05 | 21.23 | 5,488,624 | -0.11(-0.52%) |
Apr 07, 2008 | 21.53 | 21.53 | 21.10 | 21.34 | 3,785,716 | -0.08(-0.36%) |
Apr 04, 2008 | 21.31 | 21.52 | 21.05 | 21.42 | 3,879,044 | +0.17(+0.80%) |
Apr 03, 2008 | 21.35 | 21.46 | 20.99 | 21.25 | 5,992,591 | -0.23(-1.08%) |
Apr 02, 2008 | 21.22 | 21.71 | 21.11 | 21.48 | 6,311,073 | +0.18(+0.85%) |
Apr 01, 2008 | 20.51 | 21.32 | 20.51 | 21.30 | 4,559,539 | +0.80(+3.90%) |
Mar 31, 2008 | 20.33 | 20.60 | 20.12 | 20.50 | 4,322,471 | +0.20(+0.98%) |
Mar 28, 2008 | 20.83 | 20.83 | 20.22 | 20.30 | 4,118,151 | -0.32(-1.55%) |
Mar 27, 2008 | 21.18 | 21.18 | 20.60 | 20.62 | 5,261,540 | -0.26(-1.27%) |
Mar 26, 2008 | 20.98 | 21.02 | 20.69 | 20.89 | 5,088,085 | -0.15(-0.73%) |
Mar 25, 2008 | 20.94 | 21.16 | 20.70 | 21.04 | 4,951,597 | +0.15(+0.74%) |
Mar 24, 2008 | 20.66 | 21.04 | 20.64 | 20.89 | 4,869,616 | +0.28(+1.36%) |
Mar 21, 2008 | 20.04 | 20.73 | 19.95 | 20.61 | 13,518,476 | -0.00(-0.00%) |
Mar 20, 2008 | 20.04 | 20.73 | 19.95 | 20.61 | 13,518,476 | +0.66(+3.32%) |
Mar 19, 2008 | 20.83 | 20.83 | 19.93 | 19.95 | 5,916,851 | -0.82(-3.95%) |
Mar 18, 2008 | 20.24 | 20.78 | 20.13 | 20.77 | 8,716,467 | +0.68(+3.40%) |
Mar 17, 2008 | 19.35 | 20.31 | 19.30 | 20.08 | 6,731,784 | +0.23(+1.17%) |
Mar 14, 2008 | 20.39 | 20.39 | 19.46 | 19.85 | 6,816,996 | -0.38(-1.88%) |
Mar 13, 2008 | 19.74 | 20.33 | 19.48 | 20.23 | 8,486,535 | +0.26(+1.30%) |
Mar 12, 2008 | 20.02 | 20.47 | 19.96 | 19.97 | 8,539,680 | +0.01(+0.06%) |
Mar 11, 2008 | 19.65 | 19.99 | 19.27 | 19.96 | 8,856,902 | +0.58(+2.99%) |
Mar 10, 2008 | 19.55 | 19.84 | 19.30 | 19.38 | 6,616,215 | +0.03(+0.14%) |
Mar 07, 2008 | 19.63 | 19.69 | 19.17 | 19.36 | 8,295,068 | -0.40(-2.01%) |
Mar 06, 2008 | 19.81 | 19.90 | 19.51 | 19.75 | 8,763,801 | -0.19(-0.97%) |
Mar 05, 2008 | 19.50 | 19.96 | 19.38 | 19.95 | 10,523,000 | +0.65(+3.37%) |
Mar 04, 2008 | 18.94 | 19.36 | 18.84 | 19.30 | 11,722,789 | +0.22(+1.16%) |