Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 24.80 | 24.81 | 24.48 | 24.61 | 5,825,977 | -0.04(-0.17%) |
May 29, 2008 | 24.50 | 24.74 | 24.41 | 24.66 | 4,844,501 | +0.20(+0.80%) |
May 28, 2008 | 24.55 | 24.55 | 24.31 | 24.46 | 4,546,726 | -0.01(-0.02%) |
May 27, 2008 | 24.04 | 24.49 | 24.04 | 24.47 | 4,235,535 | +0.15(+0.61%) |
May 26, 2008 | 24.67 | 24.69 | 24.25 | 24.32 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.67 | 24.69 | 24.25 | 24.32 | 3,000,041 | -0.42(-1.71%) |
May 22, 2008 | 24.70 | 24.85 | 24.47 | 24.74 | 5,162,477 | +0.16(+0.65%) |
May 21, 2008 | 24.58 | 24.95 | 24.52 | 24.58 | 6,905,726 | -0.10(-0.41%) |
May 20, 2008 | 24.49 | 24.82 | 24.49 | 24.68 | 7,905,509 | +0.11(+0.46%) |
May 19, 2008 | 24.22 | 24.63 | 24.22 | 24.57 | 4,003,692 | +0.26(+1.08%) |
May 16, 2008 | 24.09 | 24.32 | 24.06 | 24.31 | 5,001,573 | +0.18(+0.74%) |
May 15, 2008 | 24.09 | 24.20 | 23.97 | 24.13 | 6,162,540 | -0.07(-0.27%) |
May 14, 2008 | 24.17 | 24.25 | 23.95 | 24.19 | 6,476,325 | +0.20(+0.82%) |
May 13, 2008 | 24.16 | 24.17 | 23.84 | 24.00 | 5,013,899 | -0.08(-0.32%) |
May 12, 2008 | 23.85 | 24.08 | 23.78 | 24.07 | 4,331,941 | +0.28(+1.17%) |
May 09, 2008 | 23.67 | 23.93 | 23.51 | 23.79 | 3,261,736 | +0.04(+0.18%) |
May 08, 2008 | 23.64 | 23.86 | 23.56 | 23.75 | 6,195,702 | +0.09(+0.38%) |
May 07, 2008 | 23.89 | 24.05 | 23.64 | 23.66 | 5,606,609 | -0.36(-1.51%) |
May 06, 2008 | 23.79 | 24.07 | 23.68 | 24.03 | 4,622,485 | -0.01(-0.02%) |
May 05, 2008 | 24.20 | 24.26 | 23.91 | 24.03 | 6,256,969 | -0.35(-1.44%) |
May 02, 2008 | 24.19 | 24.47 | 24.13 | 24.38 | 6,893,327 | +0.32(+1.31%) |
May 01, 2008 | 23.84 | 24.13 | 23.79 | 24.07 | 14,933,333 | +0.32(+1.35%) |
Apr 30, 2008 | 23.84 | 24.10 | 23.75 | 23.75 | 6,430,447 | -0.05(-0.20%) |
Apr 29, 2008 | 23.78 | 23.95 | 23.73 | 23.79 | 7,080,074 | -0.08(-0.35%) |
Apr 28, 2008 | 23.98 | 24.07 | 23.57 | 23.88 | 10,572,356 | -0.10(-0.42%) |
Apr 25, 2008 | 23.92 | 24.07 | 23.87 | 23.98 | 6,715,724 | +0.08(+0.32%) |
Apr 24, 2008 | 24.17 | 24.17 | 23.75 | 23.90 | 8,568,885 | -0.11(-0.47%) |
Apr 23, 2008 | 23.97 | 24.07 | 23.82 | 24.01 | 4,080,272 | +0.12(+0.52%) |
Apr 22, 2008 | 23.87 | 23.93 | 23.74 | 23.89 | 6,633,518 | -0.07(-0.27%) |
Apr 21, 2008 | 24.04 | 24.19 | 23.81 | 23.95 | 5,900,086 | -0.12(-0.52%) |
Apr 18, 2008 | 24.30 | 24.37 | 24.01 | 24.08 | 5,891,510 | -0.02(-0.10%) |
Apr 17, 2008 | 24.16 | 24.29 | 23.98 | 24.10 | 6,059,290 | -0.03(-0.12%) |
Apr 16, 2008 | 23.51 | 24.13 | 23.51 | 24.13 | 7,832,830 | +0.54(+2.29%) |
Apr 15, 2008 | 23.46 | 23.60 | 23.38 | 23.59 | 7,069,287 | +0.24(+1.02%) |
Apr 14, 2008 | 23.34 | 23.44 | 23.23 | 23.35 | 3,920,572 | +0.00(+0.00%) |
Apr 11, 2008 | 23.29 | 23.47 | 23.26 | 23.35 | 12,112,389 | +0.01(+0.03%) |
Apr 10, 2008 | 23.51 | 23.52 | 23.25 | 23.35 | 6,790,819 | -0.17(-0.73%) |
Apr 09, 2008 | 23.53 | 23.65 | 23.37 | 23.52 | 8,201,151 | -0.01(-0.03%) |
Apr 08, 2008 | 23.28 | 23.60 | 23.28 | 23.53 | 6,861,226 | +0.18(+0.79%) |
Apr 07, 2008 | 23.34 | 23.52 | 23.21 | 23.34 | 6,295,154 | +0.02(+0.08%) |
Apr 04, 2008 | 23.23 | 23.78 | 23.21 | 23.32 | 13,243,086 | -0.07(-0.28%) |
Apr 03, 2008 | 23.41 | 23.43 | 23.06 | 23.39 | 7,992,874 | -0.04(-0.18%) |
Apr 02, 2008 | 23.16 | 23.52 | 23.16 | 23.43 | 5,004,374 | +0.30(+1.31%) |
Apr 01, 2008 | 22.74 | 23.24 | 22.71 | 23.13 | 15,062,667 | +0.59(+2.61%) |
Mar 31, 2008 | 22.44 | 22.70 | 22.33 | 22.54 | 6,637,514 | +0.17(+0.77%) |
Mar 28, 2008 | 22.59 | 22.83 | 22.34 | 22.37 | 8,967,019 | -0.21(-0.92%) |
Mar 27, 2008 | 22.37 | 22.85 | 22.37 | 22.58 | 12,356,064 | +0.23(+1.01%) |
Mar 26, 2008 | 22.24 | 22.61 | 22.24 | 22.35 | 9,196,954 | +0.08(+0.37%) |
Mar 25, 2008 | 22.42 | 22.56 | 22.27 | 22.27 | 7,165,895 | -0.07(-0.29%) |
Mar 24, 2008 | 22.41 | 22.58 | 22.18 | 22.33 | 10,006,755 | +0.07(+0.32%) |
Mar 21, 2008 | 22.71 | 22.71 | 21.46 | 22.26 | 12,603,859 | +0.00(+0.00%) |
Mar 20, 2008 | 22.71 | 22.71 | 21.46 | 22.26 | 12,603,859 | -0.23(-1.00%) |
Mar 19, 2008 | 22.94 | 23.47 | 22.37 | 22.49 | 10,044,761 | -0.45(-1.97%) |
Mar 18, 2008 | 22.62 | 22.97 | 22.52 | 22.94 | 7,536,050 | +0.40(+1.77%) |
Mar 17, 2008 | 22.00 | 22.69 | 22.00 | 22.54 | 9,149,498 | +0.01(+0.05%) |
Mar 14, 2008 | 22.88 | 22.90 | 22.21 | 22.53 | 12,582,019 | -0.17(-0.73%) |
Mar 13, 2008 | 22.30 | 22.83 | 22.30 | 22.69 | 13,052,720 | -0.07(-0.31%) |
Mar 12, 2008 | 22.71 | 23.22 | 22.68 | 22.77 | 8,129,023 | +0.00(+0.00%) |
Mar 11, 2008 | 22.93 | 23.03 | 22.47 | 22.77 | 13,815,460 | +0.39(+1.73%) |
Mar 10, 2008 | 22.37 | 22.54 | 22.17 | 22.38 | 12,131,523 | -0.03(-0.13%) |
Mar 07, 2008 | 22.32 | 22.53 | 22.20 | 22.41 | 19,322,968 | -0.14(-0.63%) |
Mar 06, 2008 | 22.88 | 23.03 | 22.54 | 22.55 | 12,294,904 | -0.47(-2.04%) |
Mar 05, 2008 | 23.11 | 23.13 | 22.71 | 23.02 | 10,476,729 | -0.07(-0.28%) |
Mar 04, 2008 | 22.47 | 23.12 | 22.42 | 23.09 | 13,391,944 | +0.39(+1.73%) |