Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 23.49 | 23.50 | 23.19 | 23.31 | 6,151,610 | -0.04(-0.17%) |
May 29, 2008 | 23.20 | 23.43 | 23.11 | 23.35 | 5,115,276 | +0.19(+0.80%) |
May 28, 2008 | 23.25 | 23.25 | 23.02 | 23.16 | 4,800,858 | -0.01(-0.02%) |
May 27, 2008 | 22.77 | 23.19 | 22.77 | 23.17 | 4,472,273 | +0.14(+0.61%) |
May 26, 2008 | 23.37 | 23.38 | 22.97 | 23.03 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.37 | 23.38 | 22.97 | 23.03 | 3,167,723 | -0.40(-1.71%) |
May 22, 2008 | 23.39 | 23.54 | 23.18 | 23.43 | 5,451,025 | +0.15(+0.65%) |
May 21, 2008 | 23.28 | 23.63 | 23.22 | 23.28 | 7,291,710 | -0.10(-0.41%) |
May 20, 2008 | 23.19 | 23.51 | 23.19 | 23.37 | 8,347,374 | +0.11(+0.46%) |
May 19, 2008 | 22.93 | 23.32 | 22.93 | 23.27 | 4,227,472 | +0.25(+1.08%) |
May 16, 2008 | 22.82 | 23.04 | 22.79 | 23.02 | 5,281,127 | +0.17(+0.74%) |
May 15, 2008 | 22.81 | 22.92 | 22.70 | 22.85 | 6,506,984 | -0.06(-0.27%) |
May 14, 2008 | 22.89 | 22.97 | 22.69 | 22.91 | 6,838,308 | +0.19(+0.82%) |
May 13, 2008 | 22.88 | 22.89 | 22.57 | 22.73 | 5,294,143 | -0.07(-0.32%) |
May 12, 2008 | 22.59 | 22.80 | 22.52 | 22.80 | 4,574,067 | +0.26(+1.17%) |
May 09, 2008 | 22.42 | 22.66 | 22.27 | 22.53 | 3,444,045 | +0.04(+0.18%) |
May 08, 2008 | 22.39 | 22.60 | 22.31 | 22.50 | 6,542,001 | +0.08(+0.38%) |
May 07, 2008 | 22.63 | 22.78 | 22.39 | 22.41 | 5,919,980 | -0.34(-1.51%) |
May 06, 2008 | 22.53 | 22.79 | 22.42 | 22.75 | 4,880,851 | -0.01(-0.02%) |
May 05, 2008 | 22.92 | 22.98 | 22.64 | 22.76 | 6,606,691 | -0.33(-1.44%) |
May 02, 2008 | 22.91 | 23.18 | 22.86 | 23.09 | 7,278,618 | +0.30(+1.31%) |
May 01, 2008 | 22.57 | 22.86 | 22.53 | 22.79 | 15,768,006 | +0.30(+1.35%) |
Apr 30, 2008 | 22.58 | 22.83 | 22.49 | 22.49 | 6,789,866 | -0.05(-0.20%) |
Apr 29, 2008 | 22.52 | 22.69 | 22.48 | 22.53 | 7,475,803 | -0.08(-0.35%) |
Apr 28, 2008 | 22.71 | 22.80 | 22.32 | 22.61 | 11,163,280 | -0.10(-0.42%) |
Apr 25, 2008 | 22.66 | 22.79 | 22.60 | 22.71 | 7,091,087 | +0.07(+0.32%) |
Apr 24, 2008 | 22.89 | 22.89 | 22.50 | 22.64 | 9,047,828 | -0.11(-0.47%) |
Apr 23, 2008 | 22.70 | 22.80 | 22.56 | 22.74 | 4,308,331 | +0.12(+0.52%) |
Apr 22, 2008 | 22.61 | 22.66 | 22.48 | 22.62 | 7,004,287 | -0.06(-0.27%) |
Apr 21, 2008 | 22.77 | 22.90 | 22.55 | 22.69 | 6,229,862 | -0.12(-0.52%) |
Apr 18, 2008 | 23.01 | 23.08 | 22.74 | 22.80 | 6,220,805 | -0.02(-0.10%) |
Apr 17, 2008 | 22.88 | 23.00 | 22.71 | 22.83 | 6,397,963 | -0.03(-0.12%) |
Apr 16, 2008 | 22.26 | 22.86 | 22.26 | 22.86 | 8,270,632 | +0.51(+2.29%) |
Apr 15, 2008 | 22.22 | 22.35 | 22.15 | 22.34 | 7,464,412 | +0.23(+1.02%) |
Apr 14, 2008 | 22.11 | 22.20 | 22.00 | 22.12 | 4,139,705 | +0.00(+0.00%) |
Apr 11, 2008 | 22.06 | 22.22 | 22.03 | 22.12 | 12,789,390 | +0.01(+0.03%) |
Apr 10, 2008 | 22.27 | 22.28 | 22.02 | 22.11 | 7,170,380 | -0.16(-0.73%) |
Apr 09, 2008 | 22.28 | 22.40 | 22.13 | 22.28 | 8,659,540 | -0.01(-0.03%) |
Apr 08, 2008 | 22.05 | 22.35 | 22.05 | 22.28 | 7,244,722 | +0.17(+0.79%) |
Apr 07, 2008 | 22.11 | 22.28 | 21.98 | 22.11 | 6,647,010 | +0.02(+0.08%) |
Apr 04, 2008 | 22.00 | 22.52 | 21.98 | 22.09 | 13,983,285 | -0.06(-0.28%) |
Apr 03, 2008 | 22.17 | 22.19 | 21.84 | 22.15 | 8,439,622 | -0.04(-0.18%) |
Apr 02, 2008 | 21.93 | 22.28 | 21.93 | 22.19 | 5,284,085 | +0.29(+1.31%) |
Apr 01, 2008 | 21.53 | 22.01 | 21.50 | 21.90 | 15,904,568 | +0.56(+2.61%) |
Mar 31, 2008 | 21.25 | 21.50 | 21.14 | 21.35 | 7,008,506 | +0.16(+0.77%) |
Mar 28, 2008 | 21.39 | 21.62 | 21.16 | 21.18 | 9,468,215 | -0.20(-0.92%) |
Mar 27, 2008 | 21.18 | 21.64 | 21.18 | 21.38 | 13,046,685 | +0.21(+1.01%) |
Mar 26, 2008 | 21.07 | 21.41 | 21.07 | 21.17 | 9,711,002 | +0.08(+0.37%) |
Mar 25, 2008 | 21.23 | 21.36 | 21.09 | 21.09 | 7,566,420 | -0.06(-0.29%) |
Mar 24, 2008 | 21.22 | 21.39 | 21.00 | 21.15 | 10,566,065 | +0.07(+0.32%) |
Mar 21, 2008 | 21.51 | 21.51 | 20.32 | 21.08 | 13,308,330 | +0.00(+0.00%) |
Mar 20, 2008 | 21.51 | 21.51 | 20.32 | 21.08 | 13,308,330 | -0.21(-1.00%) |
Mar 19, 2008 | 21.73 | 22.23 | 21.19 | 21.30 | 10,606,195 | -0.43(-1.97%) |
Mar 18, 2008 | 21.43 | 21.76 | 21.33 | 21.72 | 7,957,264 | +0.38(+1.77%) |
Mar 17, 2008 | 20.83 | 21.49 | 20.83 | 21.35 | 9,660,893 | +0.01(+0.05%) |
Mar 14, 2008 | 21.67 | 21.68 | 21.04 | 21.34 | 13,285,269 | -0.16(-0.73%) |
Mar 13, 2008 | 21.12 | 21.62 | 21.12 | 21.49 | 13,782,279 | -0.07(-0.31%) |
Mar 12, 2008 | 21.51 | 21.99 | 21.48 | 21.56 | 8,583,381 | +0.00(+0.00%) |
Mar 11, 2008 | 21.72 | 21.81 | 21.28 | 21.56 | 14,587,651 | +0.37(+1.73%) |
Mar 10, 2008 | 21.19 | 21.35 | 21.00 | 21.19 | 12,809,593 | -0.03(-0.13%) |
Mar 07, 2008 | 21.14 | 21.34 | 21.03 | 21.22 | 20,402,992 | -0.14(-0.63%) |
Mar 06, 2008 | 21.67 | 21.81 | 21.35 | 21.36 | 12,982,106 | -0.44(-2.04%) |
Mar 05, 2008 | 21.89 | 21.90 | 21.50 | 21.80 | 11,062,308 | -0.06(-0.28%) |
Mar 04, 2008 | 21.28 | 21.90 | 21.23 | 21.86 | 14,140,464 | +0.37(+1.73%) |